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
2024-05-19 03:57:18|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
2024-05-19 03:57:20|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-567.15352584701|10|29.582023467559||0|0|0.01834|483.43|0.26495|42|0.26494561305075|42|33.71|0.06808|0.17338|0.10292079043319|0.24030294484898|248.6534409273|1565.9282964083|219740.90695241|0.552|0.345|0.25837|58|24|0.0059047250509165|0.087386298370672|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2024-05-19 03:57:21|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|230.84871930871|16|8.2230598080186|0.0141|1|1|0.01415|252.33|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|28036.667612835|0.614|0.386|0.14861|57|26|0.0030752154984763|0.048842725293862|274.92001342773|2022-12-18|-0.2245|2020-03-22|0.22376|2000-03-19
2024-05-19 03:57:22|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|253.46731218779|15|24.289941940443||0|0|-0.08392|271.5|-0.02703|36|-0.027033286274862|36|44.52|0.33051|0.52035|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|1568.4575873857|0.593|0.407|0.31294|27|9|0.0057632319078947|0.10512027960526|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2024-05-19 03:57:23|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|143.20911841151|54|8.9727946766313|0.6094|1|2|0.49826|176.06|0.09518|61|0.87628029638428|96|31.52|0.06745|0.11932|0.1004544653491|0.23692182899413|313.48631226903|755.49075106182|6496.6787852512|0.806|0.452|0.16722|31|18|0.0049341067961165|0.055382155339806|176.25500488281|2024-05-19|-0.15335|2008-11-23|0.25782|2015-07-19
2024-05-19 03:57:24|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|146.80385475717|54|8.3348445494104|0.6118|1|2|0.50348|177.29|0.87402|89|0.87402479134112|89|43.27|0.10266|0.13822|0.15789771925111|0.53498148381027|179.41881301293|308.46185671599|634.99281089424|0.636|0.273|0.15833|11|6|0.0042181852551985|0.050826559546314|177.49499511719|2024-05-19|-0.12085|2020-03-22|0.26933|2015-07-19
2024-05-19 03:57:26|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|163.57577464842|53|7.9437669340875|0.6535|1|2|0.58882|184.7|0.33142|92|0.33142064685504|92|38.77|0.10416|0.2929|0.40766151535046|0.77273615809096|-3394.0395570078|64963.633354635|205222.21067658|0.629|0.429|0.26886|35|11|0.0083091625266146|0.094837735982967|191.67999267578|2024-05-12|-0.31579|2000-12-24|0.7381|2001-04-15
2024-05-19 03:57:27|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-202.53480543899|5|16.663408176387||0|0|-0.12159|164.47|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|6229.924041108|0.6|0.371|0.33897|70|26|0.0051146367986081|0.1131716876903|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2024-05-19 03:57:28|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|80.95878650342|20|3.5720709112135|0.1023|1|1|0.1023|92.67|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|525.93640042628|0.508|0.305|0.11369|59|22|0.0011603911342894|0.04084137331595|105.59999847412|2022-09-18|-0.21216|2008-10-12|0.36792|2002-10-27
2024-05-19 03:57:29|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|264.32151008784|3|16.634651259783|0.0037|1|1|0.00369|312.47|-0.11055|9|0.1251005661236|29|43.43|0.22523|0.32634|0.095600068186647|0.17602947666931|426.615449567|667.54482974163|91902.940568823|0.571|0.347|0.19599|49|21|0.0045839906103286|0.068737638497653|329.7200012207|2024-02-11|-0.3|1987-10-25|0.4|1985-01-27
2024-05-19 03:57:30|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|179.74654237562|23|10.761152134559|0.1296|1|2|0.06571|214.08|-0.25104|7|-0.070777161729828|38|36.05|0.05571|0.11957|-0.010920118973133|0.077159657297577|9.9167826226371|224.24986623623|41169.232631435|0.619|0.365|0.23345|63|29|0.0042525119930222|0.078719965111208|216|2024-05-19|-0.31636|1987-10-25|0.3427|2000-11-19
2024-05-19 03:57:32|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|297.72007066422|22|16.291064277193|0.0131|1|2|-0.08456|327.71|-0.22349|18|0.11574779318135|40|40.94|0.00508|0.09933|0.16271448333461|0.3301634373525|211.81152910051|1130.4971671997|10923.666381836|0.514|0.371|0.23335|35|11|0.0046871526822558|0.07637235213205|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2024-05-19 03:57:33|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-190.4257127688|11|8.0508092407934||0|0|-0.11211|189.87|-0.12161|16|-0.16898217807263|7|35.25|0.18672|0.31112|0.52079681178099|0.7015525758298|93971.449914735|123948.04950001|146053.84775506|0.484|0.359|0.23457|64|18|0.0051222727272727|0.080933671668138|199.61999511719|2023-12-17|-0.50538|2000-10-01|0.41176|1997-08-10
2024-05-19 03:57:34|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|174.63394072339|80|13.186489997297||0|0|0.91876|212.08|0.12096|36|1.0630024001612|89|36.31|0.1974|0.30234|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|235644.43711528|0.656|0.393|0.26253|61|27|0.0055342894507411|0.090427606800349|218.92999267578|2024-05-19|-0.41463|1987-10-25|0.30084|1999-01-10
2024-05-19 03:57:35|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|840.38341940226|23|58.406805673103|0.3247|1|2|0.22844|924.97|0.08754|44|0.087544121915467|44|40.54|0.17831|0.25697|0.50757440698535|0.67893246087711|5603.9265416086|4356.3606899195|39869.396436156|0.378|0.27|0.25845|37|13|0.0059896517739816|0.083546557161629|1056.3399658203|2024-03-10|-0.32085|2001-09-23|0.40301|1998-10-18
2024-05-19 03:57:36|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-224.6820610904|9|14.569275345088|0.0665|-1|1|0.06654|179.72|-0.03173|33|-0.031734045839908|33|43.2|0.203|0.3349|0.48871789235228|0.83180409107821|278.79401344098|308.93904773878|653.52727716619|0.5|0.3|0.30898|10|5|0.0064730681818182|0.09759725|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2024-05-19 03:57:38|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|-257.5301879773|5|13.146699108973||0|0|-0.02176|221.21|-0.06332|18|-0.063316228321384|18|31.58|-0.00163|0.08594|0.12107079209189|0.21444304273849|302.53223377266|1578.414058804|44242.001342774|0.516|0.391|0.26717|64|23|0.0048625086419753|0.087387491358025|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2024-05-19 03:57:39|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-119.54011252935|31|7.9841109486399||0|0|-0.0387|110.58|-0.14753|41|-0.14752651931173|41|43.14|0.3204|0.40229|0.50269392820732|0.63390771556676|2013.6364029261|2025.9062005885|902.69389249841|0.636|0.5|0.29828|22|11|0.0045720020429009|0.092798253319714|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2024-05-19 03:57:40|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|193.26873339143|1|12.010423220111||0|0|0|230.57|0.12923|43|0.12923429281328|43|36.21|0.00484|0.1649|0.13619441551406|0.25303279588207|-32.767791288993|373.35813429051|7486.0393842732|0.532|0.383|0.2741|47|17|0.005176821386604|0.095496410105758|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2024-05-19 03:57:41|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3287.7929214135|72|191.58108568619|0.7017|1|1|0.70166|3708.3501|0.00978|18|-0.069298588326346|27|37.55|0.00554|0.18418|0.065112946884939|0.17352325710412|101.58070080713|172.58378523512|767.77434734084|0.424|0.242|0.32147|33|12|0.005234641221374|0.098675755725191|3918|2024-02-25|-0.538|2001-09-23|0.84517|1999-05-02
2024-05-19 03:57:42|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1111.2280958177|75|107.16427916228|1.5099|1|1|1.50992|1395.29|0.92745|87|0.92745343297666|87|41|0.06031|0.12881|0.25393604974252|0.3547405809843|385.22411438121|426.00823769354|8492.3311816553|0.471|0.353|0.21682|17|8|0.0068307133592737|0.067399922178988|1445.4000244141|2024-05-19|-0.18257|2018-07-15|0.20014|2020-03-29
2024-05-19 03:57:44|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|262.44912636819|69|16.222283189205|0.5609|1|1|0.56088|288.81|1.03585|92|1.0358532540865|92|35.02|0.03161|0.14975|0.24772925980904|0.30212944493593|1437.2959028395|1095.401919337|16598.275630785|0.491|0.377|0.26468|53|17|0.0046806756756757|0.084000124740125|327.35501098633|2024-03-24|-0.42068|1999-04-25|0.40345|2008-11-02
2024-05-19 03:57:45|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-255.69573335465|3|10.921928818412||0|0|-0.01858|223.64|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|1201.0740564438|0.55|0.35|0.16536|20|9|0.0051392429577465|0.053484577464789|263|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2024-05-19 03:57:45|WEEKLY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|92.054827172857|26|0.96672361450024|0.2131|1|2|0.05737|94.92|-0.12458|17|-0.12457999161574|17|35.73|0.15695|0.25195|0.35965934827883|0.60830998872002|1527.8900668422|5203.5047853564|35155.55348043|0.588|0.373|0.25815|51|22|0.0051631185706551|0.081688023822415|95.400001525879|2022-06-05|-0.4439|2003-04-06|0.38577|1997-07-20
2024-05-19 03:57:47|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-320.8559929609|30|20.872085368173||0|0|0.26608|273.02|-0.07107|12|-0.071068412501388|12|36.2|0.06216|0.13395|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|753.15859038254|0.5|0.4|0.16291|20|5|0.0035545551128818|0.057726666666667|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2024-05-19 03:57:47|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|148.39009636443|80|6.0019792432204|0.1485|1|1|0.14849|151.13|-0.04717|16|-0.047169787355576|16|33.49|0.04444|0.0906|0.13389725936848|0.4112732483563|15.29117518714|338.1920732596|3778.2501220703|0.585|0.293|0.26804|41|22|0.0045296280991736|0.082666212121212|168.82000732422|2024-03-17|-0.30606|1998-10-11|0.51574|2000-12-10
2024-05-19 03:57:49|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|631.01464496356|93|20.914287453552|0.6259|1|2|0.59391|692.14|-0.19421|12|0.50072825745322|85|34.39|-0.00428|0.06526|0.11007247291104|0.29025374733648|752.57102979852|4316.1587766664|73631.91663872|0.559|0.305|0.1655|59|24|0.0038654219707685|0.052924210278171|704.84002685547|2024-03-31|-0.28118|2020-03-22|0.25048|2000-07-09
2024-05-19 03:57:50|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-52.382259263742|27|1.6433677357876||0|0|-0.00869|48.17|-0.00073|52|-0.0007323675819545|52|39.82|0.47403|0.58461|0.81867390108925|1.3106816180296|43860.491804672|65361.358883924|60212.499057036|0.614|0.386|0.19532|44|17|0.0049323340832396|0.07127848143982|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2024-05-19 03:57:51|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|-75.262929272786|6|2.8475907876853||0|0|0.00722|68.76|0.00962|39|0.0096210448511651|39|44.73|0.1772|0.28074|0.46972162758013|0.6483229619813|3055.535676708|6134.6146871041|32742.85918239|0.6|0.467|0.24154|30|13|0.0063751967334818|0.081284944320713|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2024-05-19 03:57:52|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-44.336406031905|30|1.8527996527233||0|0|0.00933|39.27|0.06988|42|0.06988208880413|42|37.82|-0.01032|0.11144|0.080167363512109|0.14313421354816|424.12862549101|989.57716436269|3092.1260667355|0.583|0.4|0.19249|60|18|0.0028738250652741|0.066484194952132|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2024-05-19 03:57:53|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|50.779302192585|78|2.3990018723566|0.6743|1|1|0.67435|54.5|-0.18313|6|-0.18313328579736|6|45.36|0.13149|0.2059|0.28364478559803|0.4649858197813|2262.0688327999|4403.9263807231|34062.500761356|0.606|0.394|0.21905|33|15|0.0049865120711563|0.0694241613723|58.580001831055|2024-04-07|-0.27473|2002-09-22|0.30769|1996-08-04
2024-05-19 03:57:55|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|700.75827509918|45|29.078092870586|0.4708|1|2|0.45566|795.81|-0.0861|62|-0.10330452080958|7|34.44|-0.01784|0.04224|0.078232819878579|0.16511429185666|231.28404735002|606.43239061399|8650.1088484496|0.556|0.378|0.16252|45|16|0.0035515495608532|0.056249516938519|804.52502441406|2024-05-19|-0.31405|2000-05-28|0.22243|2000-03-19
2024-05-19 03:57:56|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|261.62877225054|52|23.27540986017||0|0|1.24455|345.93|-0.4577|29|-0.45769918843378|29|41.2|0.151|0.32414|-0.45769918843378|-0.45769918843378|54.23|54.23|539.16766354562|0.2|0.2|0.3942|5|1|0.0096373151750973|0.11892420233463|365|2024-03-10|-0.23884|2020-03-15|0.26562|2019-11-17
2024-05-19 03:57:57|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-37.754387452269|4|1.3550843962006|0.0138|-1|1|0.01383|33.52|-0.00109|18|-0.0010946187403146|18|36.58|0.00289|0.0552|0.047113831568108|0.16303753444297|168.16597806419|1207.7727863646|8821.0528627327|0.629|0.355|0.17758|62|33|0.0028407353588727|0.059008146191105|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2024-05-19 03:57:58|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|113.12162424487|26|8.2344410448064|0.163|1|1|0.16299|131.36|0.02844|42|0.028438118154977|42|29.42|-0.00769|0.11886|-0.016153274820314|0.085793980086934|15.047920089109|106.29226844014|5131.2501385343|0.576|0.364|0.32912|33|14|0.0069337550200803|0.10298333333333|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2024-05-19 03:57:59|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|48.794321063476|23|3.6142254778657|0.1947|1|2|-0.04579|60.22|1.3797|116|1.3797004486572|116|42|0.02881|0.40238|0.31738942713957|0.59779830402204|146.89542163011|194.159723|151.57312336912|0.429|0.286|0.25804|7|1|0.0045738291139241|0.11042569620253|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.29711|2022-11-13
2024-05-19 03:58:01|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-140.02473971952|10|6.6199129346655|0.0793|-1|1|0.07934|117.31|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|10112.931115013|0.548|0.381|0.2528|42|15|0.0045125774555043|0.075327066578774|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2024-05-19 03:58:02|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|45.483913663167|12|2.270067895941|0.1012|1|2|0.07138|51.48|-0.1999|39|-0.19989821860527|39|35.76|0.00903|0.09805|0.1693111540313|0.31023460085189|471.16672838418|863.0204163737|6516.4554612604|0.595|0.351|0.27365|37|16|0.0052755322338831|0.081745067466267|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2024-05-19 03:58:03|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|-140.72595062543|5|4.5168224177738|-0.0038|-1|1|-0.00377|127.75|-0.04263|22|-0.042633176306938|22|42.86|0.17185|0.26221|0.34433391251117|0.69012063171095|810.43641628922|2824.370707936|25550|0.548|0.31|0.25953|42|19|0.004812788248337|0.087035404656319|151.25810241699|2018-07-15|-0.28616|1999-12-19|0.40358|1997-05-04
2024-05-19 03:58:04|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-38.676118959031|101|1.453754314475||0|0|0.05695|38.58|0.36308|87|0.36307640626252|87|42.31|0.02675|0.07712|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|560.75583124012|0.5|0.288|0.13822|52|21|0.0012870347826087|0.0474533|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2024-05-19 03:58:05|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-75.05498772094|5|2.6599969242325||0|0|0.01702|66.42|0.22855|48|0.2285454489968|48|32.86|-0.02102|0.07301|0.13456512656606|0.24260417558436|695.84429786195|2816.9812734897|51092.308157858|0.586|0.397|0.21098|58|20|0.004585335078534|0.068248397905759|79.040000915527|2024-03-24|-0.5054|2014-03-16|0.34578|1998-04-19
2024-05-19 03:58:07|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|143.70601067131|26|5.8956157787244|0.2141|1|1|0.21407|152.73|0.03282|59|0.03282432337694|59|43.09|0.04443|0.10644|0.074945148340331|0.23361795227239|86.199483656513|1099.7375405608|54546.42681332|0.6|0.378|0.18523|45|22|0.0040656619144603|0.057801573319756|159.99000549316|2024-03-31|-0.23256|1987-10-25|0.24508|2000-03-12
2024-05-19 03:58:08|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|29.274913565342|2|1.283362144886|-0.0168|1|1|-0.01676|32.85|-0.09974|31|-0.15163367786337|34|38.43|-0.03934|-0.01149|-0.063497357467688|-0.072862370876114|70.050596796537|77.746210740725|78.776973316788|0.714|0.429|0.17384|7|5|2.8296296296296E-5|0.064721333333333|44.950000762939|2022-02-13|-0.19732|2020-03-22|0.23957|2021-03-07
2024-05-19 03:58:09|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|27.318735557349|2|1.1254213791583||0|0|-0.01325|30.53|-0.09989|31|-0.1527108881224|34|38.43|-0.03929|-0.01004|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|74.427109570808|0.714|0.429|0.16506|7|5|-0.00020962962962963|0.06225037037037|42.139999389648|2021-03-21|-0.21001|2020-03-22|0.22267|2021-03-07
2024-05-19 03:58:09|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-74.25115793865|15|2.9085131225619||0|0|0.08077|67.72|-0.11571|5|-0.11571239553654|5|41.68|0.0225|0.11303|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|9674.286053424|0.6|0.35|0.26748|40|19|0.0046084473527662|0.083748066627008|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2024-05-19 03:58:10|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|188.28997749883|23|7.2205735298955|0.0282|1|2|0.01264|205.97|-0.14973|5|-0.14973205517631|5|38.58|-0.01034|0.03865|0.012852775824567|0.083327757359516|57.76988028171|260.30129908606|2678.4135200013|0.559|0.356|0.17471|59|25|0.0022186553524804|0.053929812880766|236.86000061035|2021-08-08|-0.30532|2001-09-23|0.32871|2000-10-22
2024-05-19 03:58:12|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-570.47488715376|5|32.085461985711||0|0|-0.14086|543.45|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|57205.265160677|0.5|0.31|0.20105|42|13|0.0052422767075306|0.072120437828371|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2024-05-19 03:58:13|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|106.44873751253|22|11.349006164236|-0.2066|1|1|-0.20664|111.07|0.04012|38|0.040120153773678|38|36.97|0.12261|0.23025|0.21856378422182|0.41782272741726|621.33558472681|1666.0074607394|566.97293940629|0.576|0.364|0.27211|33|16|0.0045963094278807|0.10321663174859|555.77001953125|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2024-05-19 03:58:14|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-59.94104603244|6|2.7921394111027|-0.0604|-1|1|-0.06035|57.1|-0.13563|17|-0.13563404279968|17|31.62|0.019|0.1391|0.14111379521859|0.27736096859007|261.40595730924|2011.9065234728|2471.861467036|0.68|0.42|0.3285|50|26|0.0057553720050441|0.11431882723834|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2024-05-19 03:58:15|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-40.014544214626|7|3.0516381400286||0|0|0.17773|31.83|0.18488|53|0.18487913235541|53|32.69|-0.00722|0.06996|-0.015368366394104|0.089681063887091|12.029334744227|557.34910091382|10609.999552965|0.7|0.386|0.21245|70|34|0.003452502179599|0.07408639494333|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2024-05-19 03:58:16|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|573.53961657748|93|32.191926374005|0.3586|1|1|0.35861|661.18|0.14254|31|0.94747472808751|79|43.77|0.01307|0.12073|0.076033857950884|0.30589919864769|116.08500878117|1301.6232787448|24950.18750496|0.629|0.343|0.25375|35|17|0.0051319458128079|0.077995714285714|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2024-05-19 03:58:18|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|343.17095513871|22|18.065725772925|0.2266|1|2|0.18605|398.82|0.2066|41|-0.1682472496966|21|42.31|0.28151|0.37972|0.5332828431182|0.71853817578699|1981.8156764586|1873.894087395|19646.306056407|0.517|0.379|0.25885|29|12|0.0064463141025641|0.083940280448718|403.75900268555|2024-03-31|-0.26374|2001-07-29|0.50877|2000-07-16
2024-05-19 03:58:19|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|26.952016234746|4|2.3174281516504|0.1625|1|1|0.16249|35.27|-0.30986|14|-0.30985672506935|14|39.85|0.06333|0.12301|0.25708795119686|0.45111600062392|182.63764003651|244.09972290211|175.47263576313|0.462|0.308|0.28073|13|5|0.00314113243762|0.09085915547025|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.35716|2022-03-20
2024-05-19 03:58:20|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|30.625369165862|4|1.1390440945743|0.0418|1|2|0.00089|33.75|-0.12032|12|-0.12031685805609|12|43.89|0.03412|0.15518|0.084674232914997|0.23352172744403|58.902104253524|90.297719799755|130.81395735671|0.632|0.316|0.17146|19|10|0.0020574193548387|0.044925352449223|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2024-05-19 03:58:21|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|593.0444322982|80|47.170186792527|0.9665|1|1|0.96649|747.68|0.85727|91|0.85727358536989|91|35.92|0.20689|0.32562|0.44143669975781|0.7725220758239|3983.7638739425|29722.125100776|73301.961436963|0.639|0.393|0.28884|61|27|0.0054151674008811|0.094372167400881|763.92999267578|2024-05-19|-0.47604|1983-12-18|1.11312|1993-12-12
2024-05-19 03:58:22|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|34.218918450052|24|1.4510720331902|0.0124|1|2|-0.00635|36|0.08221|23|0.082214076141029|23|34.41|-0.01101|0.02173|-0.038458355438387|0.045271189402767|63.217047686217|119.67805402953|78.294911610278|0.529|0.294|0.15102|17|6|0.00030925986842105|0.0464203125|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2024-05-19 03:58:24|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|808.18385436317|80|60.279513566037||0|0|0.82115|912.07|0.77998|84|0.77998418603787|84|36.51|0.14068|0.25504|0.1134909638604|0.29388046245345|16.445149086472|961.03108127918|41084.234034681|0.655|0.4|0.32527|55|25|0.0058268854815525|0.10255621945376|1007.3898925781|2024-03-10|-0.46575|1987-10-25|0.6087|1990-09-02
2024-05-19 03:58:25|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-418.56521271632|9|24.641737775558||0|0|0.16925|334.95|-0.29874|5|-0.29873583755321|5|33.38|0.15184|0.31966|0.52160948009968|0.83989135967741|788.0568179629|1164.2810472905|2392.5000871931|0.615|0.385|0.28852|26|11|0.0061241666666667|0.091153367579909|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2024-05-19 03:58:26|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|228.32634682755|55|9.7639651739215|0.3464|1|1|0.34638|237.73|-0.2158|46|0.27727601572191|83|37.31|0.0092|0.07628|0.057598877302861|0.15887986232992|205.97801836513|531.21949573818|1382.9551386955|0.6|0.371|0.17627|35|12|0.0030077941176471|0.062622882352941|260.57000732422|2024-04-14|-0.26523|2001-09-23|0.37627|2020-04-12
2024-05-19 03:58:26|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|60.84538233066|19|6.6962125210854|0.1592|1|2|0.09501|71.92|-0.0754|22|-0.075396040415129|22|42.28|0.0898|0.17231|0.21098765924861|0.39230808566393|393.7687358575|632.22699626923|504.70174153646|0.586|0.345|0.31907|29|14|0.0039792604501608|0.10126111736334|93.849998474121|2021-12-12|-0.33363|2000-10-22|0.544|2001-04-15
2024-05-19 03:58:27|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-37.255934935018|30|2.3185303393616||0|0|0.08152|31.21|-0.222|15|-0.22199522934828|15|38.21|0.02797|0.11662|0.1565985864768|0.29585010955279|757.00112474873|3427.8908568553|8917.1427474215|0.595|0.405|0.27067|42|19|0.0048651285189718|0.088623922888617|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2024-05-19 03:58:30|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1369.1324658316|2|112.46335204703||0|0|0.03259|1749.17|0.33583|87|0.33583090368145|87|28.19|-0.11491|0.02395|0.038908793931943|0.13935215065671|67.946942928159|227.50981813573|6137.4387506853|0.516|0.355|0.2983|31|7|0.0078084685714286|0.10407550857143|2020|2021-01-24|-0.3067|2008-02-03|0.46128|2008-12-14
2024-05-19 03:58:30|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|428.93835187986|69|33.921150786859|2.2563|1|2|2.10999|471.91|0.65561|76|0.655609545277|76|50.73|0.40294|0.45034|0.589362892203|1.0628562036227|854.26762076032|980.1392936664|1234.3970947233|0.636|0.364|0.21369|11|4|0.0054354792332268|0.068671293929712|531.44000244141|2024-04-14|-0.23698|2022-10-30|0.31414|2013-07-28
2024-05-19 03:58:31|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|76.357334689829|23|6.0469898939343||0|0|0.0231|94.33|-0.27595|7|-0.047078987321905|50|37.3|0.03683|0.11342|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|28584.847903854|0.674|0.395|0.27129|43|23|0.0053376752767528|0.088423450184502|95.980003356934|2024-05-12|-0.33421|1996-03-03|0.31806|2000-03-05
2024-05-19 03:58:32|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|99.651872647282|53|8.7460435190211|0.9371|1|2|0.83791|125.29|-0.12297|16|-0.12296759285294|16|35.61|0.14704|0.25131|0.34061626214519|0.44904848120128|20123.917203505|14749.595545604|8885.8158781197|0.632|0.439|0.36415|57|30|0.0056686983669548|0.11717959173871|130.5431060791|2024-04-07|-0.45333|1986-11-16|0.46835|1987-12-13
2024-05-19 03:58:33|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|380.74839852226|62|15.984509442497|0.5038|1|1|0.50381|420.21|-0.13993|10|1.0520159922441|191|36.26|0.09709|0.17428|0.15966421535998|0.31494423210582|261.81411067322|1316.0987292829|420209.98519344|0.547|0.358|0.18461|53|18|0.0051897881996974|0.060718542612204|430.82000732422|2024-03-24|-0.24444|1987-10-25|0.25|1987-10-04
2024-05-19 03:58:35|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|96.523062531026|20|10.0956297504|0.2608|1|2|0.196|132.9|0.16382|36|-0.26818656275329|23|29.44|0.30487|0.45446|-0.14037681649243|-0.069398136649426|27.601041128744|69.245531414701|714.51608156356|0.556|0.333|0.43778|9|4|0.012710246478873|0.14594866197183|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2024-05-19 03:58:36|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-74.19138951192|7|2.4232348197591|-0.0477|-1|1|-0.04765|71.23|-0.05089|14|-0.05088501662478|14|35|-0.03142|0.00113|0.017396659898355|0.056519993859751|109.10112102589|170.0833984211|355.79421442676|0.529|0.382|0.12354|34|14|0.0014591053511706|0.040868545150502|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2024-05-19 03:58:37|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-60.659463805638|5|2.3308048633852|-0.0183|-1|1|-0.01825|54.11|-0.05852|16|-0.058515542405299|16|35.73|0.26684|0.65403|0.022198715835646|0.13027898697114|34.792829069925|236.75557775812|67637.502274756|0.446|0.286|0.22503|56|13|0.010031386533666|0.12235845885287|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2024-05-19 03:58:38|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-110.79098410806|22|7.2462453520361||0|0|-0.19781|104.97|0.05999|49|0.059990319350979|49|28.76|-0.03716|0.06904|0.090358536774823|0.2534434390728|75.427064347759|2386.7219675286|17494.999508262|0.667|0.452|0.30253|42|13|0.0071358665581774|0.10144030919447|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2024-05-19 03:58:39|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|531.19431437548|27|34.838294415257|0.3579|1|2|0.33309|621.1|0.3376|51|0.33760306183907|51|38.59|0.42316|0.59297|0.8018642476691|1.2792160996025|30421.320767478|108444.38465152|51330.574876436|0.621|0.414|0.3167|29|8|0.0085270305676856|0.099971091703056|700.98937988281|2021-11-21|-0.38494|2004-10-17|0.70924|2013-01-27
2024-05-19 03:58:41|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|726.62738688287|76|76.095797255233|4.4396|1|1|4.43962|924.79|2.19841|92|2.1984126934414|92|35.6|0.20831|0.36401|0.12083300471906|0.34517564694205|89.675312380512|851.95545125551|225558.53319365|0.486|0.286|0.32345|35|11|0.0093322937168812|0.10821098410295|974|2024-03-10|-0.3876|2004-08-08|1|2000-03-12
2024-05-19 03:58:42|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|219.99435151557|24|16.091884252298|0.242|1|1|0.24203|267.72|-0.20332|6|0.64066074498202|88|36.63|0.00353|0.09992|0.14468001743386|0.38858333757123|273.50131916998|668.02602084632|1912.285723005|0.579|0.316|0.24628|19|9|0.0057995966620306|0.078646008344924|273.36999511719|2024-05-19|-0.2457|2011-08-07|0.25799|2010-12-05
2024-05-19 03:58:42|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|81.675733319997|22|6.4388488529672|0.1522|1|1|0.15219|102.96|-0.33214|8|0.45830246508428|46|31.82|-0.01721|0.05249|0.17601408674064|0.33516379723452|179.97314435782|271.11921774175|437.94129341601|0.636|0.364|0.35542|11|7|0.0067335579514825|0.10670644204852|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2024-05-19 03:58:43|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-1144.0273069243|3|45.277433200016|0.0005|-1|1|0.00053|1012.06|0.37278|80|0.37278058271974|80|33.67|0.01446|0.06329|0.05150879515297|0.20713177829339|118.447641284|1432.7401193264|41994.189274468|0.667|0.375|0.19482|48|23|0.0047333436341162|0.06055369592089|1169.1098632812|2024-03-24|-0.25552|2020-03-22|0.438|2000-03-19
2024-05-19 03:58:44|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|-122.26892294699|3|5.3136084556366||0|0|-0.01155|106|-0.16717|22|0.092547101630674|62|31.07|-0.00125|0.05648|0.043734629612074|0.12332612409814|143.88532967037|1011.3173664817|19272.726855002|0.581|0.378|0.16333|74|29|0.0032223424598001|0.059148822251195|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2024-05-19 03:58:46|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|112.12061033123|23|4.4704057734708||0|0|-0.00938|125.65|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|59833.335928028|0.612|0.403|0.17034|67|28|0.0039980945626478|0.06090285106383|141.91999816895|2022-04-10|-0.27376|2020-03-22|0.29641|2000-12-24
2024-05-19 03:58:47|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|55.025180140989|8|3.9749517739203||0|0|-0.03747|64.48|0.97245|76|0.9724471695055|76|50.56|0.10849|0.24321|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|185.87490893496|0.556|0.333|0.18701|9|4|0.002638354978355|0.069825995670996|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2024-05-19 03:58:48|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.1187879167073|54|0.76855296578643||0|0|0.43516|3.92|0.84514|100|1.9674232559272|43|47.25|0.25317|0.4919|1.4062836763229|1.9674232559272|547.53053388|296.742|15.530903771162|0.5|0.25|0.5301|4|1|-0.00087429752066115|0.17102533057851|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.40976|2022-02-13
2024-05-19 03:58:49|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|164.07579641862|2|5.6397328995237|0.0133|1|1|0.01335|182.19|0.01335|53|0.013350350019894|53|41.76|0.00185|0.04726|0.050929154918516|0.11961613676066|246.29612086668|583.18220197108|14459.524112728|0.527|0.345|0.13875|55|21|0.0026377067014796|0.045076531766754|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2024-05-19 03:58:50|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|110.89876494725|1|10.740410056646||0|0|0|146.19|0.23492|32|0.23491883852521|32|43.29|0.48096|0.65807|1.4178757234383|1.4178757234383|632.62948441208|632.62948441208|594.26829339208|0.429|0.429|0.37142|7|2|0.010480594059406|0.13424729372937|212.59649658203|2021-02-21|-0.2248|2018-08-05|0.34594|2018-09-16
2024-05-19 03:58:51|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|158.49925095863|43|10.330248968379|0.4972|1|1|0.49722|193.86|-0.0047|21|-0.0046986632231972|21|33.59|0.20484|0.33392|0.0031907576723771|0.11916575031804|20.861542263013|323.06883056848|34617.857104463|0.633|0.408|0.256|49|22|0.0055595142180095|0.085730515402844|196.05999755859|2024-05-19|-0.30912|2000-04-16|0.40281|2019-04-21
2024-05-19 03:58:52|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|870.11128364679|39|37.07808530471|0.183|1|1|0.18298|982.29|-0.044|43|-0.043999882365422|43|34.49|0.09875|0.25858|0.32834515292984|0.63032778946618|35.214573892192|2536.3383627938|5534.0280452245|0.612|0.408|0.33973|49|20|0.0058451215277778|0.1093522337963|998.32501220703|2024-03-03|-0.61236|2003-04-06|1.10943|2000-02-27
2024-05-19 03:58:53|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|-146.32784510689|5|5.0720166377238||0|0|0.00757|132.33|0.3502|74|0.35019673779353|74|31.47|0.02893|0.11049|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|24059.999811433|0.609|0.375|0.23945|64|28|0.0043903221010902|0.07596117938553|151.11999511719|2024-03-03|-0.31164|2020-03-22|0.4375|1987-02-08
2024-05-19 03:58:54|WEEKLY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|209.63728833955|44|4.7809050057952|0.5168|1|2|0.40737|228.74|-0.1676|21|-0.15865820782222|14|32.71|-0.05431|0.02585|-0.025186510379266|0.11917921675569|17.864648905622|230.62607051441|2691.0588881549|0.629|0.343|0.30151|35|18|0.005371531986532|0.10254194444444|228.96000671387|2023-12-17|-0.25262|2001-04-01|0.43923|2002-06-30
2024-05-19 03:58:55|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-4.0530100727846|39|0.31496274764219||0|0|0.25495|3.01|-0.10817|8|-0.10816782014587|8|37.75|0.03927|0.16548|0.091313174503264|0.32164894521608|2.3231403629216|1020.1615794084|63.368420851858|0.725|0.425|0.44601|40|21|0.0047614405684754|0.12345632428941|69.440002441406|2000-03-05|-0.49294|1996-11-24|0.97044|1995-01-08
2024-05-19 03:58:57|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-114.13905304423|5|6.8592162184433|0.0259|-1|1|0.02591|93.62|-0.08994|18|-0.089935340511574|18|32.14|0.11514|0.27089|0.18871530941285|0.34516423219483|79.850457977527|321.2267225938|1756.4728721701|0.524|0.357|0.32013|42|16|0.0054605317577548|0.11065234859675|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2024-05-19 03:58:58|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
2024-05-19 03:58:59|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|-88.473914223321|11|4.676923488798|0.1451|-1|1|0.14507|77.85|-0.08621|18|0.051911133719201|42|37.45|0.03527|0.12362|0.17155136301289|0.36414840144338|264.33180289702|2135.8522597838|22897.058133899|0.5|0.341|0.20802|44|15|0.0045252352231604|0.069268709288299|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2024-05-19 03:59:00|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|473.9086183644|69|36.50552773706|0.5863|1|1|0.58628|566.73|-0.19367|11|-0.19366610643219|11|30.4|-0.10682|-0.02998|-0.013817334636394|0.017417756718305|28.782671111996|82.413232178371|7369.7006014535|0.585|0.434|0.2234|53|21|0.0038585467540202|0.073065324597975|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2024-05-19 03:59:01|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|152.72624167122|25|3.8843674007494|0.0906|1|2|0.07718|164|-0.16053|26|0.053904232836759|68|41.24|0.04598|0.15853|0.1078052222163|0.37823244836163|127.55669880129|230.99434413448|436.51850234801|0.429|0.19|0.21571|21|8|0.0031558314606742|0.072455752808989|168.63999938965|2024-03-10|-0.41457|2011-08-07|0.40995|2012-07-29
2024-05-19 03:59:03|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-215.6922659371|31|19.624414449421|0.1629|-1|1|0.16289|177.46|0.12264|9|0.12263816690399|9|26.69|0.05791|0.19579|0.09069089906665|0.41764817574518|34.517852872827|550.42294066255|13864.063334407|0.654|0.346|0.31121|26|10|0.0097408011049724|0.10604810773481|414.5|2021-11-07|-0.2587|2020-03-01|0.40659|2013-05-12
2024-05-19 03:59:04|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|164.17394150817|23|9.1403532375103|0.1564|1|1|0.15643|195.02|-0.17881|28|-0.17880756673864|28|38.54|0.05255|0.12536|0.15306646063434|0.24310064630572|1765.9542653842|4656.6143419518|10834.444968818|0.661|0.458|0.20974|59|29|0.0033929529616725|0.072236620209059|202.25999450684|2021-10-31|-0.38333|1987-10-25|0.30918|2000-12-10
2024-05-19 03:59:05|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|46.318662047542|14|3.1921128034073|0.4086|1|2|0.3777|56.83|-0.28545|17|0.065204037518773|46|38.89|0.09032|0.1789|0.22923084423439|0.42371079836243|566.19622572498|1741.0330510412|2310.1626402357|0.63|0.407|0.27159|27|13|0.00525326434619|0.096063687676388|60.650001525879|2017-07-30|-0.27642|2003-12-21|0.3878|2009-03-15
2024-05-19 03:59:06|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-190.32170415185|35|6.5770128019523|0.1451|-1|1|0.14505|170.75|-0.01795|47|-0.017947553641731|47|44.53|0.33555|0.56837|0.18980675753475|0.33268290132208|772.36462700107|1503.6546219912|2676.3322403947|0.533|0.367|0.22744|30|14|0.0049354890510949|0.088698109489051|258.5|2000-02-27|-0.59682|2002-04-28|0.50902|2000-06-04
2024-05-19 03:59:07|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|221.93770817086|2|8.9040952418746|0.0268|1|2|0.01333|251.62|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.001|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|953.10605588257|0.48|0.36|0.13675|25|5|0.0034009973753281|0.042241522309711|251.97999572754|2024-02-11|-0.14669|2020-03-22|0.14392|2022-03-20
2024-05-19 03:59:09|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|382.31219343037|100|17.317617245214|0.5218|1|1|0.52183|445.21|-0.18576|6|0.20556700913753|22|29.31|-0.10477|0.01958|-0.029450200937084|0.011204761446645|16.735563813809|60.012674570335|9636.5801403305|0.473|0.345|0.31713|55|18|0.0054334482758621|0.10012983050847|448.39999389648|2024-02-04|-0.36033|2002-04-28|0.65785|2012-05-13
2024-05-19 03:59:10|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-21.852847067624|7|1.4571942234367||0|0|0.04966|18.18|-0.25243|15|-0.2524318892213|15|35.77|0.04579|0.10548|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|8657.1432727534|0.547|0.406|0.16995|64|28|0.0027370544662309|0.055946174291939|97.300003051758|2015-08-09|-0.16953|2008-10-12|0.18634|1987-12-13
2024-05-19 03:59:11|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|-289.17310994004|5|13.381933287188||0|0|-0.02264|257.93|0.01033|20|0.010326075564304|20|42.93|-0.00142|0.09269|0.082637498762689|0.082637498762689|146.61536066405|146.61536066405|529.73916605184|0.357|0.357|0.25039|14|2|0.0041847768595041|0.075290760330578|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2024-05-19 03:59:12|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-58.998242551315|12|2.3451982866977||0|0|-0.12003|55.52|-0.22219|8|-0.22218735209668|8|38.17|-0.00411|0.02202|0.0035341823871956|0.035380600811468|74.039547472574|160.94822253036|1003.9782703677|0.6|0.333|0.11657|60|31|0.0014569969578444|0.039470695349848|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2024-05-19 03:59:13|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
2024-05-19 03:59:15|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-71.08614533796|178|3.1875194077904|0.829|-1|1|0.82898|64.16|3.23251|46|3.2325137185363|46|44|1.40142|1.50043|3.2325137185363|3.2325137185363|423.251|423.251|103.48387687437|0.5|0.5|0.36334|2|2|0.0028319245283019|0.11101101886792|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2024-05-19 03:59:15|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-108.45525779321|7|5.6865774827541|-0.1562|-1|1|-0.15621|105.25|0.0306|16|0.030599951118327|16|32.79|-0.03568|0.00906|-0.018173818993851|0.031983703585946|29.930860559804|165.69749050772|1689.4060943463|0.529|0.371|0.13023|70|29|0.0017291525423729|0.044276353759235|259.76998901367|2018-01-28|-0.16006|2008-10-12|0.17386|2000-12-10
2024-05-19 03:59:16|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-206.24573783558|19|12.038448744617||0|0|0.15007|185.03|-0.01045|7|-0.010454559326172|7|42.28|0.0817|0.14487|0.14573425963959|0.2403350442757|984.83483763043|1168.9915392339|3223.5192710339|0.574|0.333|0.19531|54|19|0.0026628596262495|0.061269391568883|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2024-05-19 03:59:17|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|325.07311379089|23|18.260332082934|0.2471|1|1|0.24708|356.34|-0.07409|14|-0.074092749039848|14|29.6|-0.02725|0.03262|0.022117180648398|0.099472087982751|76.053427412304|594.80578707584|6019.2566173237|0.558|0.364|0.17969|77|30|0.0027664276401565|0.060252020860495|381.98001098633|2024-04-14|-0.25587|1987-10-25|0.30886|1999-04-18
2024-05-19 03:59:18|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|145.27129147847|4|6.2131125259409||0|0|-0.01899|162.75|-0.08901|58|-0.12038804670939|21|40.32|-0.0074|0.02337|0.020565481715483|0.082680208420694|103.89082973029|390.11845647927|1910.2111649736|0.702|0.421|0.15773|57|31|0.0019316471099522|0.050496818774446|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2024-05-19 03:59:20|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|58.247916482052|21|1.6773607657483|0.0697|1|1|0.06974|63.04|-0.09812|10|0.059866115098294|69|38.66|0.00507|0.05081|0.039333286122594|0.13381979444607|104.90976463558|394.51609784602|9850.0003632158|0.525|0.305|0.1298|59|23|0.002500751847023|0.043611534115602|67.199996948242|2022-05-01|-0.21073|2008-10-12|0.14286|1982-11-07
2024-05-19 03:59:22|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|407.51635801315|25|17.824549160005||0|0|0.34251|467.77|-0.14338|19|-0.14338321518787|19|31.27|-0.03712|0.02704|-0.0012164609944768|0.0046828468928946|67.20538076227|84.524138720906|631.0981808959|0.537|0.415|0.19095|41|11|0.0026351990811639|0.063759448698315|468.66000366211|2024-05-19|-0.30625|2008-10-12|0.48171|2008-11-30
2024-05-19 03:59:22|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|-381.60745545381|5|15.908380107894||0|0|-0.02651|344.2|0.04909|20|0.049089552221705|20|39.66|0.22593|0.29634|0.39041335706525|0.61387347394112|129057.40623352|374972.46814422|860500.04975126|0.714|0.482|0.1776|56|24|0.005280795505618|0.062813002247191|420.60998535156|2021-12-12|-0.33962|1984-08-19|0.27445|2008-11-02
2024-05-19 03:59:24|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|-189.18520757335|4|7.1229086479539||0|0|-0.01149|169.06|0.21574|45|0.21574050468324|45|29.46|-0.00175|0.04738|0.055180029385978|0.10291937488401|186.94774645963|463.57912012386|1263.5276241599|0.551|0.385|0.14083|78|26|0.0017236853541938|0.047987448935245|215.89999389648|2013-03-17|-0.1764|1992-12-20|0.19366|2001-04-22
2024-05-19 03:59:25|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-161.51106232649|34|4.97308413488|0.0068|-1|1|0.00681|154.69|-0.08485|10|-0.084846361327116|10|39.1|0.03905|0.0768|0.11548743026423|0.20952126770182|577.5269352594|1572.4710462008|10452.027057287|0.586|0.397|0.12395|58|28|0.0024598131247284|0.043050434593655|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2024-05-19 03:59:27|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|179.55201732606|23|7.4732976769457|0.2901|1|2|0.23973|204.84|0.05348|51|0.053483338938718|51|36.17|-0.00335|0.04882|0.069377753034776|0.15023544375011|274.23268399641|729.22194527869|3737.9561245426|0.54|0.333|0.20294|63|26|0.0027247023033464|0.062529782703173|205.03999328613|2024-05-19|-0.34088|2008-11-23|0.4909|2009-03-15
2024-05-19 03:59:28|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-295.76625902433|7|9.4690156745254||0|0|-0.02092|272.27|-0.03528|19|-0.035283570327223|19|40.98|0.02787|0.07461|0.076789621273437|0.20586905401861|501.74116993049|2983.0898358292|26957.424909359|0.625|0.375|0.13692|56|20|0.0029182007822686|0.046580482398957|302.39001464844|2024-01-28|-0.16169|2020-03-22|0.14576|2020-04-12
2024-05-19 03:59:29|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|116.44765436082|20|4.6309990335089|0.1583|1|2|0.1196|131.24|0.3098|117|0.30979642425996|117|43.06|0.05439|0.09778|0.091919308415468|0.19699554726895|587.53922355836|1457.2077690808|7906.0245862702|0.585|0.34|0.14642|53|23|0.0025089178617992|0.049146823120382|132.96000671387|2024-03-31|-0.24471|2004-10-03|0.1905|2009-03-15
2024-05-19 03:59:30|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-106.45810608799|20|4.6350176178716||0|0|0.09708|92.17|-0.06733|5|-0.067327250700879|5|31.22|0.01709|0.08339|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|54217.645411446|0.556|0.361|0.20589|72|29|0.0039231142479047|0.064410670489634|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2024-05-19 03:59:31|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|153.28349719624|78|4.2871690254055||0|0|0.14286|167.68|-0.08085|25|-0.0091983845670448|24|43.61|0.04195|0.07747|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7656.6204700743|0.569|0.333|0.1304|51|22|0.0023473533246415|0.04109458496306|168.33000183105|2024-05-19|-0.39221|2000-03-12|0.14658|1982-10-10
2024-05-19 03:59:33|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|261.95180575649|64|14.412533512126||0|0|0.5298|285.2|0.2783|65|0.46856177537014|82|39|0.09647|0.16935|0.19483225651315|0.3491208192747|903.38942250713|1781.7283023484|7220.2533864341|0.76|0.48|0.25958|25|13|0.0057064836223507|0.077671522157996|318.71499633789|2024-03-03|-0.21655|2008-10-12|0.3125|2004-08-22
2024-05-19 03:59:34|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|441.9891320494|1|25.231955169731||-1|0|0|524.81|-0.07207|11|-0.092454622501989|20|40.49|0.23101|0.36785|0.55831971519406|0.85883202106118|11356.691015096|40060.024894624|374864.28237444|0.627|0.431|0.22019|51|26|0.0055375060532688|0.071029690072639|558.09997558594|2022-11-06|-0.35694|1998-08-09|0.40576|2008-10-19
2024-05-19 03:59:35|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|37.573167984532|29|1.7138333611361|0.1124|1|1|0.11244|40.07|-0.11048|8|-0.11047927410803|8|35.32|-0.03598|-0.00055|-0.015547999484851|0.023016203524299|42.409245618367|138.74768156103|519.04146093026|0.61|0.373|0.14148|59|26|0.0012578503787879|0.044871998106061|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2024-05-19 03:59:36|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|263.11189879122|77|8.5271616015418|0.2865|1|1|0.28655|280.03|0.19078|50|0.19078064906538|50|51.13|0.09863|0.16533|0.30254257833649|0.46590916191745|417.3719264541|522.9556454383|1740.3977384939|0.467|0.333|0.14947|15|5|0.004020118623962|0.05000196915777|290.95001220703|2024-03-24|-0.16559|2010-12-19|0.19902|2011-07-03
2024-05-19 03:59:37|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|56.000674852771|16|2.0531076957642|0.1562|1|2|0.14367|64.64|0.05102|55|0.051017808268701|55|31.32|0.00681|0.06697|0.12265788830632|0.20092599335863|2329.5621139509|9842.5867158964|161600.00208616|0.644|0.479|0.13261|73|25|0.0039174532811821|0.050998465884398|64.879997253418|2024-05-19|-0.19493|2022-05-22|0.25|1980-06-08
2024-05-19 03:59:39|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-121.31069492082|1|5.7685646175677||1|0|0|103.26|0.09676|26|0.09676049349662|26|32.87|0.00951|0.06636|0.06457240100987|0.13460237984511|349.57789738344|1415.8937033021|11347.252654978|0.629|0.429|0.17058|70|29|0.0028457627118644|0.055696084311169|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2024-05-19 03:59:40|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-116.03687421039|5|3.87229074225|0.0301|-1|1|0.0301|104.07|9.0E-5|18|9.3225241356354E-5|18|42.54|0.02485|0.07315|0.067771946558053|0.12689790367836|411.56992478034|956.90123682251|18921.817716212|0.63|0.444|0.15003|54|26|0.0028482312038244|0.050330882225119|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2024-05-19 03:59:41|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|-183.25085234878|6|7.0568304759683|-0.0255|-1|1|-0.02551|166.42|0.06246|29|0.062459034588419|29|32.83|-0.05495|0.01356|0.052313640978871|0.056084935615846|141.84102259006|133.75318429608|504.30302475438|0.556|0.444|0.15407|18|6|0.0034265604026846|0.052271124161074|182.88999938965|2024-03-17|-0.19386|2020-03-22|0.18296|2015-11-01
2024-05-19 03:59:42|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-350.47426209742|9|14.912153854683|0.1003|-1|1|0.10033|303.54|0.13253|43|0.13253409882787|43|36.97|-0.01572|0.05773|0.062382655107289|0.13033586724781|198.08581100458|365.62674024993|2022.2518582036|0.563|0.406|0.16389|32|13|0.0032881863979849|0.055181570109152|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2024-05-19 03:59:43|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|238.21896803474|24|11.167127049133|0.414|1|2|0.37983|259.45|-0.18511|35|-0.17196386849999|9|31.05|0.00841|0.05251|0.030552909997269|0.10831523675251|105.99724489166|259.72382000976|2291.961300367|0.676|0.378|0.21496|37|21|0.0039607167235495|0.071094010238908|280.89001464844|2016-08-28|-0.20814|2002-09-29|0.2549|2020-06-07
2024-05-19 03:59:45|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|67.803922544158|16|5.6750434456817||0|0|0.09972|74.55|0.67023|101|0.53874531062201|91|37.32|0.03527|0.11931|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|522.0588546625|0.581|0.419|0.19356|31|12|0.0026127218430034|0.06302337883959|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2024-05-19 03:59:46|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|149.03829520868|23|5.972783593247|0.118|1|2|0.05939|159.29|-0.04063|40|0.014314257711374|17|38.86|0.04849|0.11548|0.11388520664885|0.21796587154221|607.32072482468|1134.9469437319|901.47137859856|0.686|0.4|0.21877|35|17|0.0031950434153401|0.071445369030391|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2024-05-19 03:59:47|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|77.456970254385|1|3.1660105255565||-1|0|0|88.32|-0.1497|15|0.060903132297762|28|37.72|0.02818|0.08715|0.089648516577047|0.24166500072143|276.03105518231|2748.028669669|80290.909248544|0.639|0.377|0.19489|61|32|0.0039532855280313|0.058832929161234|88.410003662109|2024-05-19|-0.38492|2009-01-25|0.37307|2008-11-30
2024-05-19 03:59:48|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|127.24132392507|26|8.0112258669362|0.2185|1|1|0.21853|154.29|-0.10224|26|-0.10223918951314|26|33.86|0.01807|0.1042|0.12949918835963|0.14616842228145|420.61692317196|260.27033147914|567.24260646476|0.459|0.297|0.22011|37|12|0.0030193348982786|0.070815305164319|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2024-05-19 03:59:49|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|71.202982302223|43|2.8236042869944|0.3393|1|1|0.33926|80.57|0.41529|106|0.41529148021582|106|34.75|0.04118|0.08972|0.035603222384466|0.1086512874549|180.99887869405|672.21178954739|368.9102524355|0.631|0.354|0.16463|65|28|0.0025760625814863|0.062226305953933|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2024-05-19 03:59:51|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|221.05400613401|1|11.535329966236||0|0|0|262.78|-0.0816|16|-0.081596318417243|16|34.34|-0.03604|0.0173|-0.0021206373554144|0.056860664684987|56.543700929655|220.7445923019|6212.293087338|0.493|0.313|0.16549|67|24|0.0025198565840939|0.052236931768796|328.55999755859|2022-12-18|-0.17552|2001-09-23|0.26319|1999-04-18
2024-05-19 03:59:52|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-110.03398152391|14|5.2429937395786||0|0|0.12803|95.21|0.24838|38|0.24838366718549|38|37.29|0.19231|0.29717|0.44798835637008|0.75966945171218|2415.0681789275|5214.4216642006|65.576139874298|0.559|0.353|0.24304|34|13|0.00352037470726|0.10437021077283|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2024-05-19 03:59:53|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|35.648047100229|22|2.7489844525117|0.0642|1|1|0.06416|43.29|-0.22991|7|-0.22990982824367|7|35.08|-0.01006|0.07943|0.1115018919573|0.1455785456571|924.60301321965|887.93855903678|5092.9411413265|0.523|0.385|0.24155|65|24|0.0033128857018688|0.078868730986527|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2024-05-19 03:59:54|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-156.38676337403|59|12.952631907157||0|0|0.32648|131.12|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|2036.02475081|0.588|0.412|0.22243|34|13|0.0032009194673431|0.071112739378567|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2024-05-19 03:59:55|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|105.08534332324|25|7.0127210713686|0.0932|1|2|0.05146|124.22|-0.21924|5|-0.21923906768369|5|37.38|0.0049|0.0471|0.053123598127922|0.077513381740955|227.74117027118|249.9668493166|564.63636918502|0.595|0.405|0.15719|37|16|0.0020525586353945|0.050661741293532|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2024-05-19 03:59:57|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|115.86267571248|23|5.2573239541232|0.0894|1|2|0.05795|124.33|-0.11204|13|-0.12831684310999|9|25|-0.08353|-0.04344|-0.030740573124832|-0.0072995334163062|61.680451897145|90.617032038245|282.6324098367|0.619|0.429|0.15657|21|9|0.0026025776965265|0.051035319926874|148.69500732422|2021-09-05|-0.2591|2020-03-22|0.15697|2020-06-07
2024-05-19 03:59:58|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|31.468777344434|17|3.063740834326|0.1723|1|1|0.17226|41.58|-0.15726|16|-0.16985520395341|10|33.74|0.01859|0.08016|0.037133672041297|0.10041446030599|76.790845950901|167.71089020401|297.00001307896|0.6|0.343|0.2094|35|15|0.0028047786131997|0.075664987468672|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2024-05-19 03:59:58|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-53.26369244815|101|1.9018437869577||0|0|0.05078|51.97|-0.10932|24|-0.10932163799014|24|42.31|-0.01504|0.03779|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|640.02465459548|0.596|0.385|0.12335|52|21|0.0012892434782609|0.039932447826087|65.370002746582|2022-04-17|-0.49684|2011-03-13|0.17697|2020-04-12
2024-05-19 04:00:00|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|154.02978644677|29|7.4916116007948|0.3675|1|2|0.28695|169.53|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1184.6959735018|0.452|0.355|0.15126|31|10|0.0023106439628483|0.052158458204334|176.99000549316|2024-05-05|-0.36535|2008-10-12|0.19751|2020-03-29
2024-05-19 04:00:01|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|40.973597934227|2|1.532134555982|0.038|1|2|0.02811|46.08|0.08418|100|-0.0049057652816565|34|38.98|0.04232|0.10218|0.11408081413107|0.21943559376548|2015.0573284218|6143.7797399796|13963.636363636|0.678|0.424|0.14649|59|27|0.0027708126901347|0.048506305953933|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2024-05-19 04:00:03|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-77.615282297595|86|2.7256488912179||0|0|0.07225|74.73|-0.17257|6|-0.17257314520482|6|35.96|-0.01883|0.01136|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|243.02440116076|0.558|0.365|0.11039|52|23|0.00082272122762148|0.037424173913043|99.199996948242|2022-04-24|-0.25568|2008-10-12|0.17972|2020-03-29
2024-05-19 04:00:04|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|12.380353506913|23|1.084372518855|0.0581|1|2|0.01656|14.73|0.03657|17|-0.11633375103744|31|34.8|-0.05|0.00674|-0.069203902440278|-0.070253950436375|45.350825841283|59.306350999587|56.157071289756|0.6|0.4|0.26247|15|7|0.0015008272058824|0.091969650735294|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2024-05-19 04:00:05|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|212.47603305948|25|9.4363235342099||0|0|0.39756|242.84|-0.17461|29|-0.14148920682633|15|36.14|0.00581|0.06478|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|10889.685841294|0.587|0.349|0.18427|63|26|0.0030578313776619|0.061348248587571|243.46000671387|2024-05-19|-0.26836|2001-09-23|0.28832|2020-04-12
2024-05-19 04:00:06|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-203.00695946083|6|10.562000986323||0|0|-0.08592|194.51|-0.06008|23|-0.06008297091342|23|45.43|0.22089|0.37026|0.51058020815388|0.90947517223875|1266.8354352906|2268.5412877033|1119.1599764051|0.7|0.4|0.24038|30|16|0.0042642178362573|0.077266951754386|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2024-05-19 04:00:07|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|118.0376758782|2|5.3841088544036|0.0124|1|2|-0.01313|133.76|-0.13068|14|-0.13067523662586|14|44.05|0.01842|0.046|-0.033709741391055|0.056485393425005|60.532841608859|130.8453904143|631.83747767965|0.579|0.316|0.14074|19|9|0.0026763484486874|0.044532529832936|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2024-05-19 04:00:09|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|391.789634079|44|14.990120142613||0|0|0.22613|433.89|-0.06363|22|0.97685906523498|93|32.1|0.0514|0.10994|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1185.4918927257|0.586|0.379|0.19124|29|11|0.0038878131416838|0.065633891170431|442.08999633789|2024-05-19|-0.34385|2008-10-12|0.49232|2008-11-30
2024-05-19 04:00:10|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|-246.50156065541|1|7.6888543656045||1|0|0|222.15|0.39445|81|0.39445105329801|81|36.48|0.01167|0.07926|0.11799436562415|0.2452329002304|387.14086964425|1158.4418041103|5431.5399904306|0.575|0.375|0.18819|40|13|0.0037346058944483|0.058923447566827|246.75|2024-04-07|-0.31636|1998-08-09|0.25272|2000-01-09
2024-05-19 04:00:11|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|-186.66888122776|3|5.9229599006275|-0.0014|-1|1|-0.00144|166.8|0.05981|21|0.05981161668012|21|41.06|0.01249|0.08615|0.1206550596138|0.20415189240616|481.83953578766|799.01557796824|5148.1482271849|0.588|0.412|0.17253|34|14|0.003538748211731|0.052184964234621|186.32499694824|2024-03-24|-0.25227|2001-09-23|0.19403|1999-04-18
2024-05-19 04:00:12|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|114.22556732192|68|5.361476745558||0|0|0.61603|131.9|-0.21894|18|-0.13185529017369|9|33.27|0.04189|0.10617|0.12133346463072|0.2950821875075|201.04628859087|1844.2804664932|45482.75782478|0.612|0.388|0.206|49|21|0.0048087153800825|0.063343011196229|133.89999389648|2024-05-19|-0.22744|2000-12-24|0.2487|2001-04-15
2024-05-19 04:00:13|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|483.54347967446|15|19.073834818799|0.0826|1|1|0.08256|547.86|-0.14185|34|-0.088624199101533|16|35.21|-0.01076|0.03528|0.025384105277613|0.15462998632185|62.157996599661|245.4160771596|2554.1257149889|0.545|0.333|0.18637|33|14|0.003648231292517|0.058000229591837|549.52001953125|2022-11-06|-0.29842|2008-03-16|0.19262|2020-04-12
2024-05-19 04:00:15|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|78.780941640025|27|3.5217559756489|0.1218|1|1|0.12176|85.68|0.07517|45|0.075166702270508|45|30.35|0.04108|0.10827|0.15223998399052|0.23154072104147|4687.5690699698|7961.6638390105|7933.333046348|0.536|0.377|0.18349|69|27|0.0031664858490566|0.058558014150943|89.959999084473|2024-03-24|-0.23077|1987-10-25|0.27068|1992-10-18
2024-05-19 04:00:16|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|-328.19983027589|4|14.43880295989||0|0|-0.02582|292.36|-0.14599|4|-0.14599065396887|4|33.68|-0.01014|0.03751|0.047305816713129|0.12043420501855|300.59398785794|1031.1662760193|10828.147414381|0.618|0.368|0.15916|68|30|0.0027978587003925|0.050019149585696|347.36999511719|2023-07-02|-0.31553|2002-08-11|0.27178|2002-08-18
2024-05-19 04:00:30|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-36.612753711582|24|2.084251351635||0|0|0.10415|30.88|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|541.75438936984|0.571|0.343|0.24745|70|32|0.0025446953872933|0.080723429068755|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2024-05-19 04:00:32|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|6.9699113603074|23|0.42336296254929|0.1033|1|1|0.10333|8.275|-0.1836|16|-0.18360273715546|16|41.46|0.04179|0.08443|0.093771482717985|0.16312659751864|353.97327145773|652.67092467756|612.96292388063|0.541|0.405|0.15773|37|17|0.0021909447300771|0.056488431876607|9.7687654495239|2022-08-14|-0.38523|2020-03-22|0.30769|2009-05-10
2024-05-19 04:00:33|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-85.484447766698|31|5.2798459827837|0.1075|-1|1|0.1075|82.11|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|466.79931721474|0.5|0.4|0.19321|20|8|0.0036049693251534|0.066095966257669|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2024-05-19 04:00:35|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-64.526169904486|33|3.3945531190162||0|0|0.15427|61.62|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|3127.9186820802|0.588|0.324|0.18067|68|30|0.0022916818774446|0.058479856584094|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2024-05-19 04:00:36|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
2024-05-19 04:00:37|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|226.85523286291|1|9.214400829976||-1|0|0|257.67|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|14475.843683669|0.639|0.377|0.14053|61|27|0.0029953794428434|0.044146560999039|258.16000366211|2024-05-19|-0.23844|2009-02-08|0.27936|2000-03-19
2024-05-19 04:00:38|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|165.93705323861|42|7.1718989259642|0.3101|1|2|0.23776|175.49|0.15041|55|-0.018064090147437|18|37.67|0.00352|0.07312|0.10279392729993|0.14376269673856|340.61729392865|323.95908682685|706.19719436312|0.63|0.407|0.15884|27|11|0.0027095557655955|0.053548232514178|194.11999511719|2022-04-24|-0.30892|2008-11-02|0.44555|2008-11-30
2024-05-19 04:00:39|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|15.387563004171|25|0.65164257834049|0.0608|1|2|0.03759|17.39|-0.02284|27|-0.022840982522575|27|35.39|-0.01321|0.01463|-0.010819550340712|0.0030850829971325|44.52064739323|88.464571045732|452.86457756107|0.644|0.356|0.13508|59|28|0.001269853219697|0.047076799242424|45.240001678467|1999-01-24|-0.20264|2008-10-12|0.28561|2000-03-05
2024-05-19 04:00:41|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2809.3950434975|18|114.999282513|0.0635|1|1|0.06353|2920.9199|-0.15337|33|0.01428222946495|31|38.02|0.01213|0.08071|0.099019087180133|0.20621964311055|233.90764673511|1280.5083722751|41024.156865498|0.6|0.444|0.19467|45|21|0.0043205844907407|0.05655478587963|3242.1899414062|2024-03-24|-0.28102|2020-03-22|0.23944|2008-11-02
2024-05-19 04:00:42|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|177.17832365809|4|7.1105594927124|0.0392|1|1|0.03917|198.99|-0.13658|20|-0.13658330175858|20|40.31|0.04247|0.07663|0.039202931699743|0.072060915013279|147.22538288308|221.1748768358|953.01730599235|0.641|0.436|0.12783|39|19|0.0020676063492063|0.04710153015873|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2024-05-19 04:00:43|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|202.507770046|38|7.6874098829399|0.1975|1|1|0.19749|226.35|-0.01489|28|-0.00053368351843197|35|33.79|-0.02392|0.03361|0.04044920462396|0.097636206529939|182.87912223326|564.02241700821|10987.864679166|0.507|0.343|0.16763|67|23|0.0028422859626249|0.054664680573664|229.24000549316|2021-11-14|-0.20605|1998-10-04|0.24377|1999-01-31
2024-05-19 04:00:44|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|29.15927294872|7|1.565686147834|-0.0248|1|1|-0.02477|33.46|0.08279|62|0.082789412465869|62|37.84|-0.0454|0.03452|-0.013797158547789|-0.0029933119077862|25.588654755574|46.154977296327|264.92477261513|0.608|0.412|0.23462|51|23|0.0019855785123967|0.078922670454546|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2024-05-19 04:00:45|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|61.419039884226|25|2.8569872647471|0.2774|1|2|0.24441|70.11|-0.11996|36|-0.1199635747998|36|33|-0.0079|0.04783|0.05344131010931|0.14492801941389|197.61645334517|989.71624330742|21909.375680448|0.522|0.333|0.15367|69|19|0.0030693611473272|0.052722885701869|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2024-05-19 04:00:47|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|33.911750990753|25|1.6410826979064|0.2977|1|2|0.26938|39.3|-0.02279|38|0.4125560912814|66|35.03|0.02784|0.08485|0.088630820335766|0.14094288033016|448.11013763649|614.10168073186|2425.9258716903|0.554|0.369|0.2031|65|25|0.0027608865710561|0.062243320295524|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2024-05-19 04:00:48|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|52.630050106534|25|2.0166500662138||0|0|0.22172|59.51|-0.08447|10|-0.084467447738266|10|36.14|0.01252|0.06262|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|4312.3187338522|0.619|0.381|0.16283|63|26|0.0025337244676228|0.05836852672751|64.629997253418|2022-02-13|-0.21823|2002-10-06|0.29699|2009-03-15
2024-05-19 04:00:49|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|39.285105919628|23|3.2077968828763|0.3309|1|2|0.21629|50.16|-0.3301|20|-0.3300970584375|20|34.54|0.11762|0.19566|0.23541066577522|0.43484089158221|3256.5454906958|8935.6144604001|14331.428771895|0.603|0.349|0.24233|63|30|0.0039310691537762|0.079575127388535|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2024-05-19 04:00:50|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-41.827599196595|3|2.1158659156702|0.0447|-1|1|0.0447|35.26|-0.07725|16|-0.077250003814697|16|38.32|0.00896|0.0494|0.062991632801269|0.1004883223946|435.96144705636|676.62348086324|1350.9578443963|0.667|0.45|0.16197|60|31|0.0018098174706649|0.053670882225119|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2024-05-19 04:00:51|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-260.48357931587|28|8.7132915730725||0|0|-0.00707|236.31|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|10940.277230022|0.617|0.383|0.14614|60|29|0.0025999739243807|0.047146110386788|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2024-05-19 04:00:53|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|384.45906556218|20|11.484717513244|0.1411|1|1|0.14106|417.16|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|1738.1666819255|0.436|0.333|0.1325|39|16|0.002457414500684|0.039501313269494|430|2024-03-03|-0.1871|2008-10-12|0.24088|2000-03-19
2024-05-19 04:00:56|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|67.305741545032|21|4.4714928277635||0|0|-0.0626|73.38|0.34643|82|0.34643274125232|82|27.66|0.03193|0.16836|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|45862.499308493|0.548|0.342|0.27747|73|25|0.0055854487493869|0.092501260421775|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2024-05-19 04:00:57|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|739.73974698518|27|31.471618998836|0.1679|1|2|0.13411|813|-0.16447|12|-0.16446805182882|12|34|0.0213|0.07271|0.05671736029103|0.15396429438936|132.93236429681|406.39740381109|5782.3611361042|0.649|0.405|0.19139|37|19|0.0041478971962617|0.06029527258567|973.15997314453|2021-11-14|-0.21665|2008-10-26|0.24778|2008-07-20
2024-05-19 04:00:58|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|31.70054582029|3|1.9798178564529|0.0178|1|1|0.01784|37.09|0.0584|29|0.037174073952906|48|31.43|-0.00616|0.0587|0.076646707497664|0.15104345351219|266.71491017573|541.19442479961|1188.782099777|0.471|0.314|0.20231|51|16|0.0027061557632399|0.066785376947041|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2024-05-19 04:00:59|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|55.260472769805|23|4.5294189321028|-0.057|1|2|-0.11523|63.19|-0.34172|10|-0.16088541837305|10|35.44|0.00597|0.04969|-0.056357452916346|-0.0013454349595539|29.847744748706|91.037481959776|255.72643046521|0.462|0.231|0.14898|39|14|0.0014965954415954|0.052907792022792|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2024-05-19 04:01:01|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|66.325886774165|78|2.4030376910823||0|0|0.69105|74.66|0.00731|84|0.0073125822042834|84|40.82|0.02834|0.16142|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|1648.123624817|0.487|0.41|0.22711|39|13|0.0030841941282205|0.070956003594967|74.75|2024-05-19|-0.33846|2008-10-12|0.30738|1993-10-17
2024-05-19 04:01:02|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|44.842336850103|42|2.8740177676112||0|0|-0.14168|45.86|-0.14565|54|-0.1456495947373|54|35|-0.07376|0.01835|-0.018998528474314|-0.14947718693562|89.84067209642|72.3378145|66.538407936485|0.333|0.222|0.30257|9|3|0.0013411516853933|0.087522415730337|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2024-05-19 04:01:03|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-51.776469471021|64|2.4634408718238||0|0|0.36479|44.02|-0.12034|17|-0.12033505806591|17|41.44|0.03651|0.08234|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2010.0456304843|0.5|0.315|0.15241|54|19|0.0019031551499348|0.050872924815298|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.16497|2008-11-02
2024-05-19 04:01:04|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-55.529573380245|35|2.4673723039905||0|0|0.19914|48.46|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|11538.095380349|0.588|0.353|0.14008|68|30|0.002606431986093|0.045449795740982|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2024-05-19 04:01:05|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|40.840175088646|2|1.7999415608241|0.0293|1|2|0.01088|46.45|0.00436|74|0.0043620669486466|74|48.94|0.05093|0.09858|0.11688450591137|0.21746560350277|674.93985132401|790.82768515012|2684.9711127643|0.596|0.319|0.1484|47|19|0.0020107953063885|0.047633342025207|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2024-05-19 04:01:07|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|125.06867433667|25|6.4501168236901|0.2451|1|1|0.24506|141.85|-0.21798|8|-0.1671253378953|11|33.67|-0.00982|0.06476|-0.011134011961584|0.027110025010133|29.15034646873|80.107999368906|2579.0910200639|0.644|0.378|0.24489|45|20|0.0041321507472385|0.078218434048083|177.94999694824|2021-08-15|-0.38207|2020-03-22|0.80738|2009-05-10
2024-05-19 04:01:08|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-41.782413177341|12|1.8816014419151||0|0|0.21524|35.95|0.00794|29|0.007942366834508|29|39.81|0.10014|0.23768|0.23746772641169|0.33004382990818|435.82687213866|477.8919664119|149.17012528589|0.688|0.5|0.26935|16|5|0.0031694598765432|0.085296867283951|101.04000091553|2014-03-02|-0.3925|2020-03-15|0.56858|2020-04-12
2024-05-19 04:01:09|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|98.653393729737|93|4.570927841197|0.5977|1|2|0.42888|99.05|-0.29667|9|-0.028506672640417|12|35.7|0.02271|0.07976|0.021210480249463|0.10957735849266|74.854877649807|488.53461923989|12079.268770212|0.649|0.386|0.17997|57|24|0.0031518852844382|0.056321100141044|116.01999664307|2024-03-17|-0.24924|2004-07-04|0.27136|1991-12-29
2024-05-19 04:01:10|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-85.44299740438|5|5.5568098835942||0|0|-0.06571|72.82|-0.13834|7|-0.13833544512657|7|32.25|0.05818|0.1483|0.17891591788224|0.24504885506085|820.05699442899|891.89170576645|710.43902141292|0.523|0.364|0.27078|44|14|0.0036513703443429|0.090709072382291|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2024-05-19 04:01:12|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-18.153215687112|5|1.2119647385585|-0.063|-1|1|-0.06303|15.01|-0.08558|20|-0.085582477077427|20|33.05|0.0129|0.08058|0.05609714220296|0.09363708689352|191.74358672125|281.65243553498|380.96446728153|0.534|0.379|0.21527|58|23|0.0024132118688183|0.07348655908381|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2024-05-19 04:01:14|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|171.53492653347|81|6.4936913820104|0.4303|1|1|0.43032|183.51|-0.12544|34|-0.14832445304965|40|38|-0.00819|0.05935|0.02019069353445|0.20450137416044|80.726726157054|198.61598015731|597.55779868981|0.588|0.294|0.16224|17|9|0.0030316253443526|0.050055344352617|199|2024-03-03|-0.20453|2018-02-11|0.14054|2020-03-29
2024-05-19 04:01:15|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|83.065825950899|25|4.8018622929801|0.149|1|2|0.12075|91.24|-0.10222|9|-0.15093686143067|11|35.03|0.11294|0.1663|0.18745982265526|0.35281643991035|1137.5556760954|1757.0006016358|1490.849666175|0.828|0.448|0.25241|29|20|0.0047815673076923|0.080287048076923|111|2022-01-09|-0.31916|2008-10-05|0.80085|2009-03-29
2024-05-19 04:01:16|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|68.574640979276|26|3.6597297075859||0|0|0.04976|78.06|0.06121|46|0.061210745956688|46|34.7|-0.04762|0.02668|0.078496288507757|0.22130153018697|136.37961439131|460.5187626662|5615.8272202837|0.515|0.303|0.25275|33|11|0.0050316239316239|0.077810820512821|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2024-05-19 04:01:16|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|26.804169435867|1|1.013610277054||0|0|0|30.07|0.13882|61|0.13881962704595|61|39|-0.00712|0.03206|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|407.45256407225|0.576|0.339|0.14961|59|25|0.0013617209908735|0.047377179487179|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2024-05-19 04:01:18|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|72.155018265144|43|4.3024239772474||0|0|-0.06168|76.22|1.25988|119|1.2598844742579|119|44.62|0.21904|0.4004|0.57751046118078|0.71588686151154|3416.1716833648|2267.704235472|2123.1198619218|0.571|0.429|0.23248|21|7|0.0049415219611849|0.087014341164454|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2024-05-19 04:01:20|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|68.652729821795|2|5.1240892964622|0.0333|1|2|0.0168|84.11|-0.11227|8|-0.11226546333334|8|37.41|-0.0475|0.00368|0.010850377659889|0.095905140730485|82.364245995995|218.35382203486|1504.6511326375|0.541|0.297|0.18924|37|13|0.0028706209386282|0.060599429602888|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2024-05-19 04:01:20|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|67.629617739331|25|3.1051273184978|0.287|1|2|0.24778|78.81|-0.26799|19|-0.26798854001993|19|32|0.02049|0.10928|0.024700246545099|0.15284215948009|20.199539468967|422.71669416745|21299.999065657|0.661|0.373|0.25144|59|29|0.0045253661087866|0.082134021966527|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2024-05-19 04:01:21|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2828.8027173009|29|124.80216576677|0.5754|1|1|0.57544|3214.73|0.09072|27|0.090716362831418|27|37.08|0.22643|0.29201|0.39998036705832|0.59170739025109|2696.7401041607|2221.1956424142|7617.8434178891|0.68|0.44|0.21393|25|15|0.0059487958115183|0.070803759162304|3260|2024-05-12|-0.19214|2012-07-22|0.28739|2018-04-29
2024-05-19 04:01:22|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|235.48602606282|29|9.5249838983072|0.2861|1|2|0.25403|274.37|-0.10277|34|0.34598705340489|106|37.21|0.01496|0.10101|0.10628706508001|0.21284263474109|507.70075918217|1365.3729219418|13065.238456056|0.59|0.361|0.16899|61|24|0.0031292210617929|0.052323255004352|275.41000366211|2024-05-19|-0.58636|1993-03-28|0.40829|2001-09-30
2024-05-19 04:01:23|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|96.692964659422|19|3.2406787520351|0.0895|1|1|0.0895|106.39|-0.01301|27|-0.013011545738102|27|35.12|-0.00602|0.05287|0.054090290241368|0.15882678824202|328.03741335624|1979.2793559246|62582.351923876|0.615|0.369|0.15544|65|29|0.0034617557583659|0.04999924380704|108.66999816895|2024-05-05|-0.25714|1987-10-25|0.28571|1981-12-20
2024-05-19 04:01:25|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|323.17488968133|20|13.786637357279||0|0|0.07982|338.62|-0.16568|5|-0.084249586157857|19|33.52|0.02349|0.07935|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5643.6665852865|0.708|0.477|0.1852|65|32|0.0028447452229299|0.057503125568699|365.70999145508|2024-03-31|-0.37684|2002-10-27|0.37302|2008-11-30
2024-05-19 04:01:26|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|108.28504897984|12|4.9513286912923|0.0574|1|1|0.05742|120.06|-0.10691|28|-0.10691249917878|28|34.07|0.02888|0.0758|0.078594549744109|0.1488435936287|529.80257306582|1563.1314662628|12909.677057551|0.642|0.433|0.13809|67|27|0.0027145858761988|0.045264293809939|143.2200012207|2022-04-24|-0.24|2008-10-12|0.19277|2008-11-30
2024-05-19 04:01:27|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|55.460577228209|25|2.8098080229294|0.3997|1|2|0.35676|64.08|0.30143|128|0.26672264276724|29|49.62|0.16755|0.24321|0.41770374747057|0.52173636919484|7254.8887287173|3075.6007446128|343.59251014347|0.487|0.333|0.1883|39|14|0.0025612098009188|0.070018540071465|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2024-05-19 04:01:29|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|30.857090261098|23|1.9076365542027|0.2337|1|2|0.10727|37.16|-0.17824|15|-0.17823911352661|15|43.73|0.09698|0.15989|0.054136384961537|0.054640289570537|121.67003584691|110.0335550161|159.82795633296|0.545|0.364|0.21832|11|5|0.0021853280318091|0.068070576540755|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2024-05-19 04:01:29|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
2024-05-19 04:01:31|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|135.24612548234|25|6.8574244241645||0|0|-0.05715|135.62|-0.05537|32|-0.055372534002984|32|41.4|0.0082|0.06852|0.066386633134599|0.15359079544156|173.86218492136|619.56925782522|12916.190597725|0.564|0.382|0.15126|55|23|0.0027209039548023|0.048089261190787|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2024-05-19 04:01:32|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|194.62902308254|59|7.9651645642659|0.0925|1|1|0.09247|213.14|0.07259|48|0.0070748964587388|29|39.26|0.09726|0.13029|0.15501193457362|0.32303858712498|457.206535128|1057.5014178742|2704.8222879978|0.667|0.407|0.17538|27|15|0.0038719946332737|0.05859343470483|256.94000244141|2022-02-13|-0.31217|2008-10-26|0.20588|2008-11-30
2024-05-19 04:01:33|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|56.007213422518|20|2.2442621162001|0.0657|1|1|0.06572|63.24|-0.01962|61|-0.019618850997717|61|48.55|0.10774|0.15237|0.076490946124645|0.11518244229273|437.8715088973|432.89674900628|339.63479499537|0.617|0.362|0.15137|47|21|0.0013605215123859|0.051402855280313|73.76000213623|2022-04-24|-0.36105|2003-01-26|0.30682|2003-03-23
2024-05-19 04:01:34|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|87.190115469406|26|2.4949612558849|0.2309|1|2|0.21666|94.06|-0.05658|10|-0.092070958011158|19|37.31|-0.0325|0.00873|0.024999990840364|0.12553309055899|86.991282498498|430.63998981839|12215.584401108|0.525|0.295|0.14175|61|27|0.0026041807909605|0.045597666232073|95.589996337891|2024-05-19|-0.22085|2000-03-12|0.16883|1980-05-11
2024-05-19 04:01:35|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|44.132931519097|23|3.484022521792|0.0666|1|2|-0.00993|54.84|0.31592|86|0.67007937002568|75|32.1|0.0232|0.0783|0.10880157914485|0.15095597873223|2321.9930477149|2761.3760745912|2038.6616723441|0.62|0.451|0.15834|71|31|0.0023567535853977|0.057020656236419|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2024-05-19 04:01:37|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|27.104542887775|7|1.2427062085808||0|0|-0.01158|30.73|-0.14269|8|-0.14269439310134|8|30.6|-0.03334|0.02523|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|6538.2977915274|0.493|0.347|0.15469|75|23|0.0024906127770535|0.049556558018253|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2024-05-19 04:01:38|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|116.58154743953|38|5.3041891389382|0.0169|1|2|-0.00327|121.74|-0.16565|26|-0.16565012214922|26|32.81|-0.04151|0.01279|-0.050938529404358|0.014604500784302|5.2097849685682|81.107266788774|2301.3232276305|0.594|0.348|0.18804|69|32|0.0023221077792264|0.061837674923946|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2024-05-19 04:01:39|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|87.424015757954|2|3.2753280806818|0.0136|1|2|-0.00594|97.09|-0.10549|36|0.13329670406248|61|38.98|0.00626|0.03829|0.019846643256967|0.099270533139064|144.86079189791|504.62208654105|1651.190381773|0.61|0.322|0.11442|59|26|0.0015504128639722|0.037017479356801|102.20999908447|2022-09-18|-0.17577|2020-03-22|0.14338|1980-12-21
2024-05-19 04:01:40|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|246.35558403157|10|9.1637216162433|-0.0169|1|2|-0.04555|255.45|-0.0359|18|-0.035897635173679|18|27.63|-0.01143|0.06932|0.036654900300106|0.12657085409182|46.040468388154|365.98140835871|13515.872956704|0.563|0.366|0.19195|71|28|0.003605601217656|0.059230431253171|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2024-05-19 04:01:42|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|88.077448462712|23|4.6748581817738|0.0717|1|1|0.0717|97.31|0.01406|45|0.014060179623871|45|34.98|0.05338|0.15805|0.22407885615492|0.35432244041294|314.2336474972|1800.7281651057|1359.0782071562|0.508|0.377|0.24955|61|19|0.0033225324675325|0.085790955473098|115.90000152588|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2024-05-19 04:01:44|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|30.800916522702|17|1.3246943652762|0.1548|1|2|0.1455|35.35|-0.19065|10|-0.19064574983211|10|40.09|0.16592|0.24309|0.30995325071704|0.46909896560972|12955.751953792|17534.523526227|1716.0193910697|0.649|0.421|0.20402|57|24|0.0027629161234246|0.070674033029118|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2024-05-19 04:01:45|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|24.973521193695|8|1.1486210823065|0.0108|1|1|0.01076|28.19|-0.12915|16|-0.13612471094782|8|30.19|-0.01118|0.0349|-0.063305425305375|-0.023020055052119|4.8206330364567|38.030992650205|1971.3287809833|0.644|0.441|0.21637|59|29|0.0030694574944072|0.07579677852349|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2024-05-19 04:01:46|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|10.256939062738|23|0.76149366807126|-0.1108|1|2|-0.14856|10.66|0.09418|40|0.094179687908172|40|36.53|0.03006|0.13431|0.069892751187451|0.11688234703176|130.97433335451|147.24963157653|60.844746397757|0.533|0.333|0.24174|15|4|0.0017849298245614|0.087047842105263|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2024-05-19 04:01:47|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-109.67518672455|6|5.0100050435593|-0.0639|-1|1|-0.0639|102.89|-0.08818|19|-0.088180788128206|19|55.75|0.31383|0.4024|0.54697727232179|0.91072423417433|1045.5079152867|1853.7811267297|842.66993503845|0.583|0.375|0.25327|24|10|0.0039097766195086|0.0793621816828|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2024-05-19 04:01:48|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|265.81002144444|15|13.428171529018|0.1504|1|2|0.1342|285.57|-0.14868|16|-0.04516507697845|52|33.14|0.05525|0.12073|0.14803890531328|0.22783315230363|2715.5974105076|3423.0860931474|8159.1430664063|0.536|0.348|0.18245|69|22|0.0030693568013907|0.063471043024772|304.25|2024-04-14|-0.2981|1987-10-25|0.37829|1988-12-25
2024-05-19 04:01:50|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-70.399161396333|6|4.646386801504|0.1598|-1|1|0.1598|57.68|-0.10441|16|-0.10441325615943|16|42.52|0.04786|0.10946|0.17871465815648|0.25136906215772|3217.0646566641|3028.2660346276|3353.4883340544|0.537|0.37|0.17486|54|20|0.0022711603650587|0.055103285528031|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.18033|2000-03-19
2024-05-19 04:01:51|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|226.34422141225|22|10.808591743606|0.154|1|1|0.15402|265.84|-0.06255|61|-0.17853898142847|10|41.24|0.04899|0.13209|0.19687623198741|0.3293007584192|7667.9237879252|17323.118360237|379771.421723|0.6|0.4|0.18988|55|24|0.0047029707295762|0.05823381826125|296.01998901367|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2024-05-19 04:01:52|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|-167.90843293589|6|6.5560282633351||0|0|-0.00627|154.02|-0.01796|21|-0.017964859751013|21|32.8|-0.01252|0.04408|0.025342081948548|0.080142605485748|117.92808301366|326.40719878729|2456.4594057575|0.587|0.435|0.20053|46|15|0.0032961558784676|0.064517239101717|176.83500671387|2024-03-10|-0.40294|2020-03-22|0.41469|2020-04-12
2024-05-19 04:01:53|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|117.48766600305|26|6.8624461915298|0.4088|1|1|0.40883|139.84|-0.04407|21|-0.044067486438532|21|32.53|0.04018|0.11482|0.19988158863049|0.24496217500061|1828.204810028|1376.9969994265|3495.9999084473|0.578|0.422|0.19033|45|16|0.0039325117528543|0.066574506380121|143.19000244141|2024-05-05|-0.52584|1999-02-21|0.425|1999-10-24
2024-05-19 04:01:54|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-413.44416829428|30|17.584134238425||0|0|-0.09907|396.93|-0.18201|15|0.87925860883263|102|32.46|-0.00732|0.0405|0.040086894109739|0.14112923170703|123.91160623976|1046.1166395097|7844.4663471229|0.543|0.343|0.18816|70|30|0.0028919643633203|0.062014011299435|450|2023-07-30|-0.2908|2008-10-05|0.27009|2008-11-02
2024-05-19 04:01:56|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|45.56290542199|24|2.530698421552|0.355|1|2|0.30632|52.71|-0.01128|12|-0.02072816881327|13|32.11|-0.05931|0.00809|-0.032856390851749|0.085795470790283|6.4019491497783|90.442872503457|252.08034179396|0.704|0.444|0.26898|27|12|0.0037553258426966|0.093693764044944|63.436901092529|2019-07-28|-0.44343|2020-03-22|0.52405|2008-10-19
2024-05-19 04:01:57|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-33.247577156978|3|1.6850256808457||0|0|-0.00106|28.28|-0.1979|19|-0.19789894886789|19|39.83|0.06812|0.12342|-0.024901720823189|0.021642729509964|26.737552880895|105.79500153317|3927.7777170693|0.604|0.375|0.18711|48|22|0.0028146603970742|0.059409435736677|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2024-05-19 04:01:58|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|47.202204074858|8|2.2345468123609|0.0125|1|2|-0.01116|49.62|0.05907|58|-0.28213755318573|17|33.08|0.04936|0.12647|0.19808935698131|0.27877243297507|2402.1737486352|2467.5988115228|468.11318062429|0.541|0.377|0.22334|61|20|0.0024633925925926|0.076949906172839|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2024-05-19 04:01:59|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|127.45941404185|45|8.1522951213887|0.2437|1|2|0.21542|143.76|-0.10086|10|-0.10085757195052|10|29.58|-0.04365|-0.00356|-0.010602663524924|0.11455617337049|39.013126676898|253.37762522587|1197.9999542236|0.636|0.364|0.16853|33|16|0.003312431372549|0.060176598039216|178.2200012207|2022-01-02|-0.26526|2008-11-23|0.28451|2008-11-30
2024-05-19 04:02:00|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|109.35543101766|24|5.8631819557709|0.2616|1|2|0.21384|125.39|-0.21272|5|-0.21271931292204|5|45.26|0.09999|0.15162|0.20707909648271|0.34097513111582|388.98689543997|591.10157055595|431.18982021534|0.526|0.368|0.247|19|8|0.003593261608154|0.073543816534541|135.69000244141|2021-08-15|-0.51217|2020-03-22|0.52119|2020-03-29
2024-05-19 04:02:02|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-10.223625328489|33|0.79697880378752||0|0|0.21693|8.05|-0.25935|36|-0.25934774962738|36|39.67|0.04288|0.13575|0.13642198267046|0.17767158257674|217.72473024956|219.91746477151|113.54019770785|0.5|0.375|0.24002|24|8|0.0016246849593496|0.075005396341463|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2024-05-19 04:02:03|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
2024-05-19 04:02:04|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
2024-05-19 04:02:05|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|128.89744211308|21|8.4461305598476|0.0454|1|1|0.04538|142.12|-0.18303|9|-0.18303356654435|9|35.1|0.012|0.05743|0.044870710036778|0.15250483498121|118.96594038864|237.24295394542|625.25296075393|0.619|0.381|0.16604|21|11|0.0030897622192867|0.051161466314399|262.20498657227|2022-04-24|-0.19253|2022-05-22|0.21738|2022-05-29
2024-05-19 04:02:05|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|46.055453232841|23|2.3265155381903|0.1033|1|1|0.10334|53.49|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1457.4932034465|0.571|0.367|0.1191|49|24|0.0015647457627119|0.038475488917862|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2024-05-19 04:02:08|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|166.26030673805|22|6.1982322062941|0.2039|1|1|0.20394|184.13|-0.08883|50|-0.088832155921566|50|34.03|0.00647|0.05223|0.026806081120542|0.07874997892312|157.53276934602|487.18531591903|12194.040135479|0.537|0.373|0.1683|67|27|0.0028381747066493|0.053689921773142|186.5|2024-05-19|-0.27129|2020-03-22|0.23923|2020-03-29
2024-05-19 04:02:09|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|137.29578616592|28|9.4014240491519|0.2352|1|1|0.23521|151.56|-0.01718|47|0.26799072657051|47|33.47|-0.01196|0.05029|0.047383707268614|0.19680029070204|89.058823648741|860.67879133279|9185.4545302168|0.592|0.327|0.27257|49|23|0.0047044931013797|0.088221613677265|165.71000671387|2024-04-07|-0.28285|2020-03-15|0.58295|2008-11-30
2024-05-19 04:02:10|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|102.87830864191|23|4.2822299440694|0.0608|1|1|0.06078|116.58|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|914.35295553768|0.558|0.349|0.12596|43|21|0.0013649239461104|0.040484997827032|140.22999572754|2022-04-24|-0.22831|2008-10-12|0.27683|2020-04-12
2024-05-19 04:02:11|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
2024-05-19 04:02:12|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|93.681605199346|20|3.1294661033919|0.0543|1|1|0.05429|103.89|0.0299|83|0.029900992182722|83|37.41|-0.01239|0.02009|0.0056975021342731|0.036320007484957|88.33200826278|176.6358179889|1400.1347482673|0.541|0.328|0.12214|61|31|0.0015631290743155|0.039808335506302|116.33000183105|2022-04-24|-0.20252|2020-03-22|0.18798|2020-04-12
2024-05-19 04:02:14|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|69.172763447996|10|3.1624121331388|0.0878|1|1|0.08784|79.88|-0.21217|11|-0.0036215575448811|26|40.21|0.03349|0.07888|0.085598651500351|0.13959524002328|882.34309852682|900.13478361267|1841.8261291377|0.667|0.368|0.16736|57|27|0.0020490786614515|0.054048079096045|109.67512512207|2018-01-28|-0.18177|2020-03-01|0.48251|2017-09-03
2024-05-19 04:02:15|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-22.901381616798|3|1.6454604880701||0|0|0.13831|16.51|-0.22492|20|-0.22491907849442|20|42.57|0.08544|0.16245|0.20394966030495|0.31027189474469|4016.7851275284|4468.9740010119|1435.6522235798|0.574|0.37|0.21313|54|25|0.0025636810082573|0.067920986527597|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2024-05-19 04:02:16|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|89.339396988202|25|3.8785351002054||0|0|0.17435|100.36|0.16762|83|-0.13754702558359|17|28.42|-0.04088|0.01436|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|464.19979979016|0.564|0.309|0.1817|55|19|0.0019353938248267|0.058941745431632|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2024-05-19 04:02:17|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|281.67292580119|23|16.724729020637||0|0|0.39105|330.25|0.27257|62|0.27256627123008|62|33.03|0.02049|0.06774|0.088583881715872|0.11274939790361|1071.9919142975|1097.4217094226|17290.576218395|0.522|0.391|0.15615|69|28|0.0029598218166015|0.052570008691873|338.88000488281|2024-05-19|-0.24112|2020-03-22|0.17466|1981-06-07
2024-05-19 04:02:18|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|212.5074100099|27|6.6425317260296|0.3052|1|2|0.26667|233.51|-0.05205|23|-0.052052705599379|23|37.3|0.00618|0.06403|0.014499649261617|0.085440565311749|41.36972501443|216.4050203797|20849.106563631|0.59|0.393|0.15315|61|24|0.0029124250325945|0.046654450239026|238.92999267578|2021-11-28|-0.21208|2020-03-22|0.2381|1992-03-08
2024-05-19 04:02:20|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|66.959554117588|21|2.798481808216|0.067|1|1|0.067|76.28|-0.08167|26|-0.081666885230458|26|38.66|-0.00834|0.05152|0.072316586861126|0.13722218147254|284.84940784224|533.61963864102|1271.3333129883|0.593|0.373|0.13724|59|24|0.0018387874837027|0.047747218600608|83.379997253418|2017-11-19|-0.40242|2000-03-12|0.45455|2001-04-15
2024-05-19 04:02:21|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|79.654067147357|16|4.7354208461142|0.1167|1|2|0.0352|89.12|-0.16707|9|-0.16706547968759|9|37.7|-0.0065|0.06544|-0.0033717550270677|0.10832431273242|50.719896068403|237.32528456066|7886.7259400575|0.576|0.364|0.19651|33|15|0.0044486576648133|0.05855615567911|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2024-05-19 04:02:22|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|664.35905870512|126|41.540738603618|1.8747|1|2|1.81981|770.09|0.40561|39|0.405606981367|39|33.48|-0.01067|0.03823|0.069049473352528|0.14997518980538|247.53737791732|1150.9882374833|24369.936896791|0.569|0.4|0.15504|65|26|0.0030767753150804|0.051316897001304|800.78002929688|2024-03-10|-0.28292|2000-08-13|0.17529|2023-08-13
2024-05-19 04:02:23|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|102.8379330493|15|4.6463351113174|0.1275|1|2|0.0937|112.87|-0.17233|15|-0.07870229233156|12|38.76|-0.00547|0.03493|0.010742631400394|0.042150282249003|94.019598831351|178.31455230008|4275.3787220277|0.542|0.356|0.14762|59|24|0.0022216340721425|0.049712411994785|116.75|2024-05-12|-0.19005|2020-03-15|0.13555|1999-12-19
2024-05-19 04:02:24|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|100.68824713315|20|3.9022511082058|0.0876|1|1|0.08755|113.04|-0.10772|12|-0.10772448444947|12|37.41|0.00891|0.05081|0.038730748299698|0.072868208569932|188.96916708029|341.28634278213|913.08562092555|0.607|0.41|0.1328|61|28|0.0015182963928727|0.045960291177749|135.55000305176|2020-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2024-05-19 04:02:26|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|119.24732243719|7|5.5062436912532|-0.0064|1|2|-0.04414|129.94|-0.16997|19|-0.16996909730114|19|30.51|-0.01549|0.03651|0.017410074588983|0.10204714569752|61.305629968539|336.39917588656|5095.686465538|0.559|0.322|0.222|59|27|0.0035649280177187|0.07478719269103|147.73895263672|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2024-05-19 04:02:28|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|32.439287807759|1|2.6702370159439||0|0|0|41.18|-0.21578|26|0.47498944103383|23|36.52|0.01589|0.06923|0.05913107851155|0.18973834309358|163.7732493314|2557.923332156|6434.3751915032|0.556|0.365|0.19963|63|23|0.0029097913950456|0.061080834419817|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2024-05-19 04:02:29|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|-271.2547388981|5|15.804231447259||0|0|-0.15012|248.77|0.04644|21|0.046435273761626|21|28.01|-0.04991|0.02059|-0.0017982554211505|0.10318740823205|18.680561360876|827.74416926929|59230.955247483|0.622|0.378|0.17515|82|37|0.0036109083007388|0.055430760538896|300.10998535156|2021-12-19|-0.26152|1998-12-27|0.20285|2021-04-25
2024-05-19 04:02:30|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|-838.57645078344|7|49.300388720806||0|0|-0.01966|799.83|0.18742|73|0.18742053002466|73|32.56|0.1129|0.174|0.22829570619519|0.46258373752929|530.16242255801|2159.4431525015|12615.615107886|0.676|0.412|0.24339|34|19|0.0060190925426775|0.073695516621743|914.92999267578|2024-03-10|-0.33591|2008-11-23|0.47492|2003-07-27
2024-05-19 04:02:31|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|59.584205380989|11|2.5885989692765|0.0587|1|1|0.05867|67.13|-0.08005|23|0.25802915162522|81|37.09|0.00104|0.03999|-0.011111483419605|0.023158753752206|70.943610795861|117.4248208325|570.83329886806|0.419|0.233|0.14821|43|15|0.0017564984423676|0.0493713894081|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2024-05-19 04:02:33|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|230.85056602368|23|11.0464747369|0.0876|1|1|0.08761|266.41|-0.18574|7|-0.15832790182451|15|41.62|0.03705|0.08128|0.067273842026369|0.13913871875524|164.38020239612|296.39767347987|1393.3576985805|0.459|0.324|0.13857|37|14|0.0022816453265045|0.047994871959027|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2024-05-19 04:02:34|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|124.63735225195|8|10.826923303826|-0.126|1|1|-0.12598|134.73|0.2436|55|0.24359995521144|55|32.89|-0.0057|0.05286|0.031737138302645|0.10640333143324|106.09516973976|383.39111935448|1562.9930106293|0.6|0.422|0.18476|45|22|0.0026897310020175|0.058166859448554|374.20001220703|2022-01-09|-0.17502|2023-05-07|0.19857|1998-10-18
2024-05-19 04:02:34|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|349.25194269826|82|18.385184855501|0.2921|1|2|0.22196|393.03|-0.25808|12|-0.081878864083234|42|36.21|-0.03595|0.03569|0.023412804797507|0.076839852368164|95.781578038515|191.67330887068|1977.0121497537|0.615|0.385|0.15353|39|17|0.0027747220361688|0.052956262558607|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2024-05-19 04:02:35|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.267493648205|101|2.8384699756092||0|0|0.218|60.98|-0.06535|77|-0.01069238241346|6|39.3|-0.00751|0.03056|0.023807134328014|0.061978307303816|133.83749049962|248.53935141235|717.41175932042|0.5|0.357|0.13191|56|21|0.001326431986093|0.04364976097349|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2024-05-19 04:02:37|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-138.17737468608|3|8.3024580761061||0|0|0.0117|114.01|-0.02797|25|-0.027974382257222|25|30.59|-0.01888|0.07793|0.063657197516991|0.087932578309476|159.91049035657|189.1288877853|487.63903433986|0.594|0.406|0.24688|32|12|0.003450377166157|0.078840764525994|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2024-05-19 04:02:38|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|-128.14866794713|5|4.6804665325567|-0.0289|-1|1|-0.02889|117.9|-0.19638|8|-0.1367070970435|7|41.16|0.05427|0.12544|0.046371144718511|0.16777787375812|107.8820566902|620.27427676038|69352.94134456|0.52|0.32|0.19671|50|21|0.0041546362754607|0.06472953443259|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2024-05-19 04:02:39|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-159.26200282909|5|8.3199917683404|-0.1467|-1|1|-0.14669|151.89|0.03275|22|0.03274608129511|22|42.79|0.09142|0.13396|0.19618590204188|0.25378088783927|452.71299756793|516.81339752806|1215.1199951172|0.458|0.375|0.18008|24|10|0.0033581280310378|0.059715043646945|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2024-05-19 04:02:40|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|108.62665508332|9|4.4203669415521|0.0696|1|2|0.05455|119.66|0.5654|110|0.56540357719189|110|50.96|0.05802|0.09568|0.11810123271172|0.23106081556639|543.67186982549|1325.4375299858|3342.4582740839|0.689|0.422|0.13302|45|21|0.0019988483268144|0.044749178617992|123.73000335693|2024-04-14|-0.20067|2020-03-15|0.16736|2020-06-07
2024-05-19 04:02:42|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-196.40984897569|3|8.7624543570138|-0.0493|-1|1|-0.04929|174.13|0.20059|79|0.37590267730593|63|38.21|0.08223|0.18632|0.27181923121427|0.53264556829295|3308.0777250868|3328.300763829|2340.4570368762|0.676|0.324|0.32395|34|21|0.0059425211375865|0.1026684396618|249|2022-01-02|-0.39497|2000-04-16|0.7|2001-05-06
2024-05-19 04:02:42|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|91.136845801161|23|3.8272030542798|0.0188|1|2|-0.02692|102.29|-0.14744|18|-0.14744362888194|18|39.98|-0.0015|0.0453|0.0049069984922344|0.045396057632001|55.654781196286|119.65358760154|1778.9565376613|0.561|0.316|0.1444|57|22|0.0018676575401999|0.04660691438505|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2024-05-19 04:02:45|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|243.49258156168|24|12.270921760861|-0.0554|1|1|-0.0554|257.13|-0.18952|6|0.12252120590687|38|32.08|-0.00975|0.05159|0.036942457529462|0.12180605023349|127.7774664978|732.01593050638|8241.3466126373|0.549|0.338|0.1889|71|30|0.0029499348109518|0.062055280312907|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2024-05-19 04:02:47|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|66.360876603221|25|3.4563743130052||0|0|0.30818|78.36|0.55238|121|-0.10832163099368|16|43.37|0.02277|0.08222|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|549.50911186974|0.667|0.407|0.15907|27|12|0.0022297238493724|0.052219481171548|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2024-05-19 04:02:48|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|33.287189067666|25|1.7851036186799|0.3537|1|2|0.26095|38.56|0.04859|39|0.048593893029417|39|34.94|0.04524|0.10216|0.08927191814817|0.18077417462766|500.86350921203|1570.128107688|7869.3878822057|0.6|0.385|0.19392|65|25|0.0035145185185185|0.057236509803922|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2024-05-19 04:02:49|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|36.352956739185|19|1.2606811632324|0.0427|1|1|0.04274|40.01|0.08381|84|-0.051944071675963|21|42.6|0.00854|0.05852|0.023228428035012|0.034614446568138|146.44838429898|157.54397788364|192.81926901944|0.533|0.378|0.127|45|16|0.00082539018087855|0.044040056847545|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2024-05-19 04:02:50|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|44.189666535293|80|1.8584442847851||0|0|0.51465|49.62|-0.20574|8|-0.22790562271656|5|30.44|0.00396|0.06603|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|3398.6299750281|0.575|0.384|0.20159|73|31|0.0028634245980009|0.065994406779661|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2024-05-19 04:02:52|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|34.374329134606|42|2.3748152760572||0|0|0.06733|38.36|-0.23251|20|0.40595723333463|71|30.96|-0.05674|0.02708|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|270.33123146375|0.575|0.37|0.22524|73|29|0.002017753150804|0.074746931768796|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2024-05-19 04:02:53|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|50.267070436878|2|5.1874587477435|-0.0521|1|1|-0.05213|64|0.38383|52|-0.12720032522914|26|34.33|0.03932|0.11086|0.11691050719645|0.23489899150112|1464.0124679688|5523.1726010703|1205.2730826679|0.612|0.373|0.16889|67|33|0.0024388613646241|0.057592438070404|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2024-05-19 04:02:54|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-30.134579834531|11|2.944886836848|0.0946|-1|1|0.09463|21.91|-0.02167|14|-0.021666770839711|14|36.95|0.01889|0.09627|0.076484439398698|0.1324911767036|325.58341524838|647.84230543358|379.06572754499|0.694|0.419|0.24826|62|31|0.0022734419817471|0.077254906562364|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2024-05-19 04:02:55|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.18474004432|9|0.77632134491899||0|0|-0.05031|12.27|-0.27775|7|-0.27774905395228|7|38.86|0.07642|0.1643|0.10781375349637|0.21420445985908|306.89296998496|610.03772052054|739.15666894481|0.542|0.305|0.20856|59|24|0.0023387527162103|0.070202564102564|38.400001525879|1999-04-25|-0.5075|2008-10-12|0.88652|2008-11-30
2024-05-19 04:02:56|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|-84.295846794053|4|2.5304284848581||0|0|-0.01566|77.16|0.00357|12|0.003567615819476|12|34.17|-0.0363|0.04034|-0.0048731046203469|-0.0068712822283942|97.539221418966|97.942833424184|154.32000732422|0.417|0.25|0.14616|12|2|0.0017656416464891|0.049813220338983|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2024-05-19 04:02:58|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|71.106370572393|25|4.3291925378778|0.0764|1|2|0.02427|73|-0.01232|39|-0.012321340778062|39|37.47|0.06101|0.10871|0.11384563985017|0.14748615867053|243.02507274676|202.67521993831|672.81103625281|0.588|0.353|0.19278|17|8|0.0039560211800303|0.062592042360061|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2024-05-19 04:02:59|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-28.180495550359|4|1.4716484934464|0.0296|-1|1|0.02961|24.25|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|80833.335140093|0.5|0.283|0.19993|60|23|0.0046457284299858|0.067626072607261|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2024-05-19 04:03:00|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|44.058620314597|22|2.9987933301928|0.2941|1|2|0.27985|54.24|-0.25089|9|-0.14840921159769|11|32.98|0.03702|0.11904|-0.024317242878199|0.012342354992366|23.969867475322|89.187982419629|420.139444768|0.6|0.333|0.27801|45|19|0.0033009966777409|0.093710544850498|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2024-05-19 04:03:01|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-26.845877157016|5|2.0380630159837||0|0|-0.04096|21.6|0.77959|33|0.77958835948059|33|32.35|0.17671|0.25444|0.34785225262402|0.49913772395699|35432.216608727|91421.105934089|54000.002160669|0.62|0.451|0.22782|71|24|0.0046932942199044|0.081327357670578|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2024-05-19 04:03:02|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|150.91315680904|72|6.4072817757287|0.7651|1|2|0.74198|170.94|0.36735|66|0.015043609681305|20|37.13|0.11802|0.17529|0.18002066544087|0.35982497750629|655.60855926201|1191.375386461|1709.4000244141|0.645|0.355|0.2037|31|16|0.0036195662847791|0.068284967266776|178.80499267578|2021-09-05|-0.275|2001-09-23|0.23479|2007-08-05
2024-05-19 04:03:04|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|420.07732667107|93|21.25079251971|0.5109|1|2|0.46193|450.26|-0.07685|30|-0.17105514494628|17|43|0.28141|0.36864|0.52143958319354|0.73063235463615|2182.1369398553|2771.3428760041|14114.73359527|0.514|0.371|0.21798|35|12|0.0045729680651221|0.074020206637445|486.54000854492|2024-03-24|-0.25891|1997-03-30|0.49787|2000-03-26
2024-05-19 04:03:05|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|269.74107266325|32|8.6863101295035|0.2836|1|2|0.23079|299.13|-0.1141|30|0.30197661696378|70|46.33|0.10626|0.16934|0.18272578507575|0.30480790706069|646.3073367622|1443.2487054583|6845.0803825259|0.429|0.306|0.15955|49|12|0.0025450065189048|0.050743168187745|299.13000488281|2024-05-19|-0.18369|2020-03-22|0.22373|1991-03-17
2024-05-19 04:03:06|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|-184.66473207482|5|9.931203647316||0|0|-0.0797|159.86|1.34042|76|1.340419386465|76|37.05|0.03931|0.0885|0.11714962372583|0.19671009071448|1354.3539598195|3825.7961058943|2691.2457755961|0.597|0.419|0.15976|62|26|0.0022114993481095|0.053876957844415|363.04998779297|2000-09-03|-0.20455|2001-09-23|0.36252|2009-03-15
2024-05-19 04:03:07|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|62.571886307006|5|2.6710388640547|0.0114|1|1|0.01136|71.22|-0.1513|9|0.19714519064683|91|34.28|-0.0269|0.00485|-0.00069071947656364|0.053248174492113|62.821552823215|321.37148990131|4594.8389297866|0.716|0.403|0.13982|67|38|0.002106605823555|0.041982498913516|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2024-05-19 04:03:08|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|38.932798034147|23|2.1624006807158|0.3195|1|2|0.28072|45.76|-0.16137|11|-0.16137473072673|11|27.28|-0.05203|0.00514|-0.024749061936231|-0.043491695118328|57.367268879009|57.532450031507|133.56684344252|0.56|0.36|0.20546|25|10|0.0015969034090909|0.06595421875|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2024-05-19 04:03:10|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|141.10774432924|11|6.530481763248|0.0224|1|2|0.01285|152.9|0.10761|35|0.10760619405588|35|41.65|-0.02094|0.03017|-0.0085831607788723|0.052134804414917|55.477283903014|256.66480489347|3474.9997859651|0.618|0.382|0.14213|55|17|0.0020748978704911|0.04530481095176|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2024-05-19 04:03:11|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-129.71814233577|3|6.6793806768643||0|0|0.01984|109.16|-0.13114|20|-0.13114363309193|20|33.75|-0.01132|0.06098|0.093746914307033|0.20249863526065|178.92901422763|589.2800551367|2550.4672502574|0.583|0.417|0.1928|36|15|0.003668052588332|0.059503221035333|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2024-05-19 04:03:12|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|-97.043409996056|9|11.427996530458|0.2543|-1|1|0.25431|86.06|-0.03091|17|-0.030908128416631|17|40.5|0.04499|0.11198|0.10406441954814|0.18181097755469|1303.3286521111|2201.9479301812|12472.463457386|0.625|0.393|0.15589|56|22|0.0029392618629174|0.0497535456942|132|2024-02-25|-0.45504|2024-04-14|0.36148|2009-03-15
2024-05-19 04:03:13|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-14.742427070287|12|0.91937774272901|-0.104|-1|1|-0.10401|12.95|-0.12173|42|-0.12173315684471|42|36.94|0.06848|0.15271|0.069858961110945|0.15657010880812|97.819647704578|537.83514090059|215.83333015442|0.581|0.371|0.21871|62|23|0.002098544111256|0.078393194263364|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2024-05-19 04:03:14|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|44.655486923881|40|2.7081712542549|0.4725|1|2|0.32716|52.29|-0.03548|45|-0.071411445760569|29|33.76|-0.01693|0.04174|-0.031697307501587|0.020568271666955|11.294984175902|89.304828592957|7364.7890839211|0.612|0.328|0.17912|67|28|0.0028312690134724|0.06095974793568|54.169998168945|2024-05-12|-0.26729|2008-10-12|0.27657|2022-05-15
2024-05-19 04:03:17|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|34.632894571332|7|1.8769870215589||0|0|-0.08099|37.9|-0.18065|17|-0.11599764407547|21|41.73|0.0597|0.14053|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|315.30782098598|0.545|0.364|0.2555|55|18|0.0022323163841808|0.080056640591047|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2024-05-19 04:03:18|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|3.9283627234376|12|0.52239278875675|-0.038|1|2|-0.07706|5.03|0.00358|22|0.0035848231094215|22|36.6|0.05984|0.15565|0.073994020137155|0.19762982077066|53.835011014902|208.56950197131|110.30702352909|0.68|0.48|0.2675|25|13|0.0020572894168466|0.082097904967603|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2024-05-19 04:03:19|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-44.472493328069|4|3.1687482349319|-0.019|-1|1|-0.019|35.4|-0.02058|19|-0.020580758869843|19|32.87|0.00715|0.07711|0.063122841560037|0.13751577991228|283.95175459835|1015.2095029073|8232.5583574512|0.55|0.383|0.22696|60|25|0.0038526835443038|0.073145164556962|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2024-05-19 04:03:20|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|93.888165816941|26|3.5899444224734|0.3199|1|1|0.3199|103.15|0.37883|106|0.37883010496753|106|50.28|0.10953|0.15782|0.20646882370557|0.24018240268857|1156.1318295494|630.75917457226|414.59005227193|0.586|0.379|0.22636|29|16|0.0034713621038436|0.068057127444369|106.23000335693|2007-05-27|-0.6087|2008-11-23|0.94475|2009-03-15
2024-05-19 04:03:21|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|50.146091996612|4|3.8759554370988|0.0357|1|2|-0.06732|60.13|-0.05038|14|-0.050376552898378|14|35.25|0.07679|0.15515|0.21913549480384|0.40083574387577|4565.9851993099|15714.415958239|66811.10964307|0.554|0.338|0.18318|65|21|0.0039678116826504|0.063292824760244|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2024-05-19 04:03:23|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|293.842485195|23|14.939977354766|0.1936|1|1|0.19365|322.75|0.14825|54|0.1482476457744|54|39.18|0.11077|0.15868|0.17992126087561|0.3376694290453|270.28057335109|491.84818742999|1037.1143679183|0.706|0.471|0.2007|17|10|0.0044920348837209|0.06420414244186|335.82998657227|2024-04-07|-0.24722|2020-03-22|0.32054|2020-04-12
2024-05-19 04:03:23|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|16.816227212988|21|1.0295908399946|0.0051|1|1|0.00505|19.9|-0.22476|5|-0.2247556740172|5|41.1|-0.0012|0.03808|0.017435334111066|0.033115310291454|99.625920067819|130.42281639362|411.15700394947|0.469|0.347|0.1506|49|19|0.0013789429695182|0.049532271386431|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2024-05-19 04:03:24|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|34.634608364862|9|2.5559794381244|-0.0674|1|1|-0.06736|38.49|-0.1483|15|-0.16166837692211|19|36.4|0.03173|0.09133|0.089319744362178|0.16125022419571|573.86793824439|1166.6972367955|884.8276441909|0.587|0.349|0.22591|63|26|0.0026331768796176|0.079678122555411|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2024-05-19 04:03:26|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|67.269382359194|23|3.7939614561593|0.0207|1|2|0.00607|74.6|0.01028|29|-0.04718299903427|28|35.76|-0.01177|0.06812|0.05885313766904|0.11930035724434|135.24957745595|203.65785141124|655.5360081188|0.488|0.293|0.18497|41|14|0.0025185819892473|0.061315040322581|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2024-05-19 04:03:26|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|181.05465251328|2|9.0167810714191|0.0114|1|1|0.01143|207.11|0.17994|45|0.62142855161196|137|40.35|0.03625|0.08823|0.063880935675822|0.17211184542934|304.60327681259|1091.3196863344|24365.881741303|0.649|0.351|0.139|57|27|0.0029212038244242|0.04534629726206|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2024-05-19 04:03:29|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|138.38211664403|4|6.8163647626491|-0.0267|1|1|-0.02669|158.24|-0.14701|17|-0.14700655601528|17|30.64|-0.03423|0.01874|-0.03698240512905|0.015956752396985|7.1719034680491|76.930905089012|2052.3995422858|0.547|0.36|0.20531|75|31|0.0025601043024772|0.070255306388527|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2024-05-19 04:03:30|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|14.909760513184|49|1.0286370819205|0.0837|1|2|0.01651|17.86|-0.2461|13|-0.053290923777023|18|26.6|-0.07044|0.01305|-0.05497822054553|-0.050799526043252|46.479079944536|64.568744060601|105.05882711972|0.733|0.467|0.18799|15|9|0.0014760850111857|0.06525322147651|23.530000686646|2016-09-25|-0.42228|2016-11-06|0.15617|2024-03-10
2024-05-19 04:03:30|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|192.72219769617|67|8.5083756239358|0.3874|1|1|0.38744|204.19|0.26763|94|0.2676332118602|94|53.11|0.0904|0.13845|0.20494470895396|0.28587085721262|277.49478154134|256.90742394107|437.05050750496|0.667|0.444|0.18404|9|6|0.0035007169117647|0.057231433823529|215.78999328613|2024-03-31|-0.21658|2020-03-22|0.22363|2020-04-12
2024-05-19 04:03:31|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|69.391792151664|13|2.8455820488654||0|0|-0.01484|75.02|-0.02765|41|-0.027648567569325|41|41.16|0.12584|0.23794|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|3334.2220730252|0.605|0.442|0.2747|43|15|0.0043875420875421|0.096155869809203|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2024-05-19 04:03:32|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|32.017854478937|12|1.2940483798645|0.0884|1|1|0.0884|36.32|-0.02271|24|-0.022712342979971|24|34.18|-0|0.04929|0.079146186442044|0.15520043013746|401.06418815309|1738.0437902937|15133.333544433|0.537|0.403|0.14146|67|23|0.0027111125597566|0.046301503694046|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2024-05-19 04:03:35|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|18.231711065855|23|0.97758515825056|0.0113|1|2|-0.03812|18.42|-0.19018|77|-0.095369766481304|6|38.61|-0.00688|0.09541|0.052867694252664|0.21207292701177|136.55417134894|1168.4697256775|543.36281729451|0.542|0.271|0.18881|59|23|0.0023059608695652|0.067339691304348|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2024-05-19 04:03:36|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|26.654285738857|23|1.3219047155675|0.0136|1|1|0.01365|31.2|-0.16621|9|-0.16620922875176|9|43|0.06456|0.12656|0.077843999495436|0.17668610913548|370.12285456404|1071.0195505703|3714.2859210773|0.679|0.377|0.20864|53|31|0.0027964232942199|0.069885832246849|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2024-05-19 04:03:37|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-379.65754443537|22|22.715838389152|0.2144|-1|1|0.21443|356.02|-0.08192|38|-0.1939242891984|11|38|0.03007|0.10715|0.12965020388942|0.21660064523453|1065.1751382731|3283.7133121058|6768.4405612536|0.567|0.417|0.21059|60|19|0.0034591699261191|0.073026106040852|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2024-05-19 04:03:38|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|12.287462324824|25|0.61334591079897|0.2104|1|1|0.21039|14.21|-0.25697|18|0.12936174108627|30|34.88|-0.01242|0.04982|0.056647707906093|0.14936204548312|200.47836711152|1408.2739308843|1303.6696883487|0.585|0.4|0.1709|65|24|0.0025194762112615|0.061340004364906|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2024-05-19 04:03:39|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|126.77686965209|23|4.6172115280046|0.1602|1|2|0.1247|138.45|-0.17552|7|-0.041464519718964|47|37.72|-0.04971|0.00256|0.020658167774064|0.2147055943529|67.150532628171|308.19973876731|1977.8570992606|0.64|0.28|0.21238|25|14|0.0042401761658031|0.063687481865285|140.42999267578|2024-03-10|-0.29191|2008-10-26|0.43661|2008-11-02
2024-05-19 04:03:41|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|83.266909656423|22|4.826031030053|0.246|1|2|0.23519|99.68|0.13966|43|0.053183530006946|31|37.38|-0.02002|0.0251|-0.011641605022635|0.02904713995572|40.91540523105|145.91727269131|1574.7235625054|0.623|0.377|0.15646|61|27|0.0018387614080834|0.050847992177314|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2024-05-19 04:03:42|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
2024-05-19 04:03:43|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-270.8053235375|3|8.0432388230192|-0.0272|-1|1|-0.02717|250.63|-0.03734|20|-0.037335423940818|20|37.08|-0.01052|0.05817|0.065094127487615|0.14951288978329|394.44614375851|1727.6178083755|35300.001754559|0.597|0.403|0.14786|62|22|0.003224406779661|0.050229083007388|271.10000610352|2024-03-24|-0.25709|1987-10-25|0.19198|2000-03-19
2024-05-19 04:03:44|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|84.447719264339|27|4.2528486722422|0.3335|1|2|0.31755|92.65|-0.16385|4|0.18121131536342|62|37.23|0.01119|0.10027|0.055442712375314|0.14142910006016|158.04621928217|540.26631709368|3549.8086302596|0.557|0.328|0.20244|61|24|0.0028725598606879|0.062538419677841|96.089996337891|2024-03-31|-0.76558|2017-05-14|0.2669|2009-07-26
2024-05-19 04:03:45|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|32.42890540339|42|2.6090802663543||0|0|0.12107|40.65|-0.12087|13|0.16822945954571|55|35.87|-0.02957|0.02659|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|517.17558314726|0.476|0.317|0.18342|63|24|0.0016687049109083|0.059914771838331|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2024-05-19 04:03:47|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-17.761373737907|4|1.0198210112779|-0.0907|-1|1|-0.09066|16|-0.08015|19|-0.080145470047282|19|27.7|-0.01698|0.0395|-0.0063747464151833|0.064202677768629|17.062809025143|138.90909501971|235.29411104724|0.611|0.407|0.22147|54|25|0.0022753368912608|0.074801314209473|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2024-05-19 04:03:48|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.473702118215|44|1.3158696199264|0.0332|-1|1|0.03316|31.78|0.03964|36|0.039639091054809|36|34.21|0.00106|0.06159|0.03275179649094|0.081785781598147|155.82512743804|363.62516168591|4127.2729186832|0.576|0.364|0.18696|66|24|0.0026851325510648|0.061525501955672|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2024-05-19 04:03:49|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-101.30549318571|42|5.2980693019143|0.1862|-1|1|0.18617|88.61|0.01072|27|0.010721208972763|27|39.45|0.17049|0.2287|-0.015637238173029|0.055411819465651|38.059910362493|100.26432647172|360.20324892799|0.682|0.409|0.27905|22|14|0.0032227612761276|0.083529097909791|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2024-05-19 04:03:50|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|69.380243066993|49|3.7632529722165|0.4408|1|1|0.4408|81.78|-0.11354|15|-0.11354043418191|15|32.28|-0.03035|0.01513|-0.008325993290673|0.027701186047114|58.639867261018|119.0890078802|1202.6470071387|0.59|0.41|0.17454|39|23|0.0028025631216526|0.056719793420046|82.980003356934|2024-05-19|-0.21663|2020-03-22|0.24136|2009-01-04
2024-05-19 04:03:51|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|135.76916038232|15|5.9466651884655|-0.0631|1|1|-0.06308|136.34|-0.17954|11|-0.053278787195356|15|33.14|0.02169|0.09027|0.091170773667551|0.2085760208302|930.20752349747|3812.6141172847|30986.362971969|0.609|0.348|0.18206|69|28|0.0038214167753151|0.06587654932638|154.4700012207|2024-03-31|-0.24331|2020-03-22|0.52486|2008-11-30
2024-05-19 04:03:53|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|-198.36529414232|5|10.021766239985||0|0|0.01494|164.8|-0.16124|13|-0.16123950119857|13|36.28|-0.02517|0.05524|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|10110.429664654|0.638|0.397|0.21748|58|24|0.0034722865275142|0.069908069259962|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2024-05-19 04:03:54|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|40.7973164767|23|1.9942280699819||0|0|0.22726|47.36|-0.19622|8|-0.12384577433693|13|36.17|0.07764|0.15473|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|59200.002086163|0.524|0.349|0.16898|63|21|0.0040204997827032|0.058002668405041|51.819999694824|2008-05-25|-0.34841|1999-05-30|0.38095|1986-08-17
2024-05-19 04:03:55|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-130.40620592814|6|5.5098622667232||0|0|-0.05212|115.27|0.0982|20|-0.03181504940974|42|30.05|-0.02899|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|329.81400322399|0.579|0.342|0.13268|38|18|0.0014807497820401|0.042497837837838|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2024-05-19 04:03:56|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|58.385808484181|21|3.0980639403318|0.1973|1|1|0.19726|69.01|-0.12926|4|-0.12926336700398|4|38.64|0.07439|0.13792|0.067151285866927|0.11999031084255|275.20737366272|665.37738018504|8626.2501384876|0.542|0.407|0.1934|59|22|0.0031030652173913|0.061434626086956|81.769996643066|2022-01-02|-0.53991|2002-06-09|0.32722|2002-06-16
2024-05-19 04:03:58|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|34.23719618697|19|0.87737550826656|0.1543|1|2|-0.07678|34.63|-0.08616|24|-0.086157723777249|24|36.6|-0.04491|0.05525|-0.093338022576038|-0.0033304716006243|-12.883297076926|86.035278855385|210.13350746377|0.457|0.229|0.25029|35|13|0.003227882986913|0.089979753656659|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2024-05-19 04:03:59|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
2024-05-19 04:04:00|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|54.533886091876|3|2.5420379185119|0.0538|1|2|0.01701|61.57|-0.00143|95|-0.0014266205293815|95|41.8|0.01428|0.05888|0.055319216485197|0.10662720611807|232.77567447185|470.25198118493|2918.0096092861|0.6|0.418|0.14551|55|25|0.0019184745762712|0.044951334202521|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.13381|2000-03-05
2024-05-19 04:04:02|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|12.54555160411|25|0.89314943350747|0.1649|1|1|0.1649|15.4|0.15581|38|-0.21778224328965|5|38.59|0.04454|0.0855|0.085721696804501|0.16190106783713|469.50482033735|896.82149315813|819.14891795693|0.576|0.356|0.15013|59|27|0.0021246327683616|0.059787566275532|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2024-05-19 04:04:03|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|123.32271010052|4|4.1976877022667|0.0306|1|2|-0.00717|134.28|-0.03703|39|0.0066167800169914|36|32.37|-0.02777|0.00837|0.01389603963388|0.086200008993985|105.37346940088|611.93283874089|6048.6485157101|0.676|0.38|0.13055|71|33|0.0022431377661886|0.041776692742286|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2024-05-19 04:04:04|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-20.756945167865|6|0.85571248130551||0|0|-0.06184|19.23|-0.09676|19|-0.096758039926659|19|32.5|-0.00878|0.0257|0.033364992816486|0.055419616287159|147.70557260051|210.5825513338|433.10809221644|0.615|0.385|0.16023|52|27|0.001868|0.053212625368732|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2024-05-19 04:04:06|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|17.663109556783|8|0.58563017317018|0.0742|1|1|0.07415|19.7|-0.10427|15|-0.10426771315275|15|32.62|-0.02283|0.01178|-0.051015975208375|-0.019557896356602|56.035388722223|84.176749321686|63.446058766488|0.476|0.333|0.15632|21|10|0.00013299132947977|0.053054104046243|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2024-05-19 04:04:06|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|85.958107777182|45|6.045405713464|0.7954|1|2|0.72787|104.64|0.07991|77|1.1679841360867|85|39.88|0.05032|0.10443|0.10020860825041|0.19165491474121|175.70489349456|228.73895833748|1079.876201455|0.647|0.412|0.20773|17|9|0.0044746398891967|0.069680872576177|107.93000030518|2024-05-19|-0.24773|2020-03-22|0.28789|2020-03-29
2024-05-19 04:04:07|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|19.725507681432|23|2.7621111550935|-0.0235|1|2|-0.08956|25.72|-0.25207|8|-0.25206558297031|8|36.6|0.02404|0.08797|-0.04436688313028|0.039799533654678|10.483818632975|96.096713994515|1346.5968462214|0.578|0.333|0.23164|45|22|0.0033140802875974|0.077577100059916|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2024-05-19 04:04:08|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|51.461042294313|12|1.9399725462791|0.1023|1|1|0.10232|54.19|-0.06407|89|0.0031890406040991|23|38.81|0.03058|0.11696|0.027738879332567|0.11424590401823|97.006033421357|496.44215314432|5473.7371822923|0.627|0.356|0.18974|59|27|0.002892729248153|0.058410447631464|62.779998779297|2022-04-10|-0.68138|1988-11-06|0.34316|1988-09-18
2024-05-19 04:04:09|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|201.29477859807|25|6.8217411793875|0.1697|1|2|0.14782|223.47|0.11661|62|-0.057385503007919|29|33|-0.01066|0.04689|0.014627090451967|0.0889827054177|78.02525552339|455.77671361148|3090.8713780244|0.623|0.348|0.1886|69|33|0.0024721164710995|0.059334050412864|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2024-05-19 04:04:12|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-229.1673517422|5|8.9262415755913||0|0|-0.04514|210.7|-0.15252|9|-0.1525166872152|9|37.78|0.11117|0.18167|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|648.30768291767|0.575|0.375|0.16834|40|15|0.0024222904290429|0.061375564356436|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2024-05-19 04:04:12|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-17.942360364774|141|1.8241200325817|0.7416|-1|1|0.74165|12.06|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|2871.4287609876|0.515|0.348|0.1749|66|21|0.0023918948283355|0.05631273359409|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2024-05-19 04:04:14|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|142.71954892712|27|9.4502859066291|0.326|1|2|0.30151|165.93|0.12571|44|0.12570503634389|44|42.92|0.08429|0.18339|0.21192073051121|0.35226918838569|3957.7721440243|7411.0995898235|12862.790510275|0.566|0.358|0.24018|53|20|0.0041654889178618|0.081393181225554|172.58000183105|2024-03-31|-0.56371|1997-11-09|0.95251|2008-11-30
2024-05-19 04:04:15|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|25.43088784558|23|1.8995388138673|0.0877|1|1|0.08771|30.26|-0.11546|18|-0.11545740565694|18|37.36|0.03324|0.08131|0.045254066240035|0.10874963743163|173.71095798778|540.16335890964|667.99114409229|0.492|0.344|0.18294|61|22|0.0026832159930465|0.065646710126032|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2024-05-19 04:04:16|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-51.075463617557|4|2.2696784413584||0|0|-0.0236|44.67|-0.16366|9|-0.16366425576046|9|41.15|0.06371|0.14907|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|2376.0637384173|0.462|0.269|0.19679|26|9|0.0040927120223672|0.066710065237651|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2024-05-19 04:04:18|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|427.9739280631|29|12.605822679702||0|0|0.0283|466.17|-0.0796|45|-0.079603303772143|45|38.31|0.04468|0.09931|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1742.6916389822|0.59|0.436|0.14618|39|15|0.0024633902759527|0.048183843626807|508.10000610352|2023-04-23|-0.21714|1999-10-17|0.19628|2020-03-29
2024-05-19 04:04:19|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|71.576034717304|41|1.9779231256196||0|0|0.22532|77.71|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|10945.07062437|0.475|0.279|0.14165|61|20|0.0027170447631465|0.04650852672751|78.290000915527|2024-03-31|-0.27136|2008-10-12|0.23134|1982-10-10
2024-05-19 04:04:20|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|224.26593858873|23|10.355757796479|0.0644|1|2|0.02474|231.17|-0.09108|14|-0.091082430762611|14|30.39|-0.00404|0.07768|0.14322991513019|0.2215460929166|1586.2577136824|3793.3291567744|115584.99736212|0.493|0.36|0.2046|75|24|0.0043541894828336|0.065921734028683|263.30999755859|2021-12-19|-0.31226|2020-03-22|0.31073|2020-03-29
2024-05-19 04:04:21|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-1.989233828156|146|0.22641127525729||0|0|0.88766|1.32|0.05302|46|-0.071416156975613|17|37.17|0.0278|0.08505|0.09476530499825|0.17894450724022|592.55593833066|1081.1981148833|125.71429641879|0.638|0.379|0.17958|58|27|0.0011283485441113|0.061333859191656|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.25|2023-06-18
2024-05-19 04:04:22|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|92.182993319387|71|4.0945727008427|0.0766|1|1|0.0766|100.91|-0.12014|36|0.1634055783374|21|39|0.07924|0.14232|0.0443731670565|0.10189073461629|127.3702553929|138.27833903589|452.5112426659|0.471|0.235|0.20926|17|6|0.0032527967257844|0.066881896316508|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2024-05-19 04:04:24|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|133.6219734023|23|7.0693428095862||0|0|0.0781|153.91|-0.05316|59|-0.053164872031561|59|35.06|0.0403|0.09899|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|31410.204217673|0.615|0.385|0.14181|65|27|0.003189865275967|0.045701386353759|197.36999511719|2018-03-04|-0.22642|1987-10-25|0.25177|2020-04-12
2024-05-19 04:04:25|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|13.413654625792|24|1.3006374210386|0.2112|1|2|0.16057|15.54|-0.22444|14|-0.22444091987826|14|34.49|0.02176|0.069|0.12383347114106|0.10978252094859|451.39398658441|210.77882402101|94.181817950625|0.533|0.356|0.19955|45|18|0.0018940063492063|0.065462057142857|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2024-05-19 04:04:26|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|16.418965655015|27|1.421345056749|0.3504|1|1|0.35042|19.5|0.14758|34|-0.25224950631293|17|36.84|0.02578|0.10001|0.068377095656272|0.16090266707978|159.38830468906|484.99260484539|249.67989939652|0.6|0.378|0.23343|45|20|0.0024246377672209|0.082912666270784|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2024-05-19 04:04:27|WEEKLY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.408348634791|9|1.3608901335311|-0.0332|1|1|-0.03321|26.2|-0.20663|14|-0.20662626648087|14|37.59|-0.00926|0.07371|0.079563024123407|0.12543049223884|241.17161933543|459.83639405906|583.51897769507|0.541|0.393|0.21027|61|19|0.0020812472837897|0.070903933072577|41.919998168945|2014-09-07|-0.33675|2020-03-15|0.37079|2020-06-07
2024-05-19 04:04:28|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-209.58665420227|2|11.495551909382||0|0|-0.00072|179.66|0.68036|83|0.68036320603679|83|30.55|0.00136|0.07461|0.015972433766772|0.1379117669614|58.164058019721|168.63717922997|964.87645308563|0.591|0.364|0.24631|22|10|0.0049586627043091|0.076496745913819|219.74000549316|2024-04-14|-0.36347|2020-03-15|0.27767|2020-04-12
2024-05-19 04:04:30|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|188.14996775091|77|6.2766785353419|0.207|1|1|0.207|209.91|-0.13166|6|-0.13165672049847|6|40.45|0.00923|0.06574|0.10146462245423|0.1585203074492|394.25492903685|524.72636752276|8396.4001464844|0.473|0.327|0.15569|55|18|0.00252814863103|0.046909252498914|210.02000427246|2024-05-19|-0.36494|2004-10-17|0.26583|2000-03-19
2024-05-19 04:04:31|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|547.05060345349|23|26.548110133509|0.2149|1|2|0.18478|580.47|-0.22783|7|0.073584822004054|36|36.19|0.00625|0.07663|0.079812104277494|0.1650846306917|191.13711433169|578.61488745617|2357.7171036408|0.535|0.395|0.17522|43|13|0.0029827756653992|0.062825278833967|626.65997314453|2024-04-14|-0.23529|2008-10-05|0.38583|2008-11-30
2024-05-19 04:04:32|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|66.712966931064|25|3.5476812071085|0.1643|1|2|0.12902|70.18|-0.21596|7|-0.10909728162604|15|41.4|0.0448|0.11739|0.10353431979908|0.19352325653333|456.93844201826|956.03038605228|2841.295526003|0.527|0.327|0.19224|55|21|0.0026167188179053|0.065708300738809|78.940002441406|2024-03-31|-0.25936|2020-03-22|0.30321|2009-03-15
2024-05-19 04:04:33|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|440.36036774137|22|15.297962400038|0.0935|1|2|0.08524|460.25|0.03641|48|0.036408601771286|48|39.87|0.11357|0.17107|0.25510805043151|0.57629569045148|719.87832244073|2812.4578118736|10250.557315405|0.696|0.391|0.18915|23|12|0.0058696375266525|0.059442985074627|489.98999023438|2024-03-24|-0.21699|2020-03-22|0.23278|2006-11-05
2024-05-19 04:04:34|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-21.028520379978|30|0.95047709498809|-0.0103|-1|1|-0.01031|18.62|-0.1053|15|-0.10530182273011|15|39.09|0.00981|0.08989|0.075956380093047|0.11636592371146|243.79791653095|317.26823333032|926.36820535218|0.621|0.379|0.24913|58|28|0.0024800391986063|0.075896306620209|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2024-05-19 04:04:36|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|66.042824491811|8|3.2869348502584|0.0083|1|2|-0.03645|74.01|-0.02079|21|-0.020790719223333|21|33.25|-0.01783|0.03399|0.024828034788684|0.091177426563574|103.2160044733|371.61974729427|10001.351511139|0.551|0.333|0.1482|69|26|0.0026268970013038|0.046107861799218|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2024-05-19 04:04:37|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|498.11262138367|185|19.607458724973|2.3017|1|1|2.30172|564.33|-0.22208|36|0.032204161631066|34|31.53|0.02761|0.07038|0.075423489736023|0.15557746030552|283.02767200342|761.0353978979|3432.6642260185|0.767|0.465|0.18188|43|27|0.0033300519480519|0.058276532467532|565.51000976562|2024-05-12|-0.43775|1999-05-02|0.21801|2000-06-11
2024-05-19 04:04:38|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|78.056327509681|23|3.1317697560634|0.0401|1|1|0.04007|85.92|0.2412|78|0.036659432975168|38|36.17|0.03617|0.09529|0.13903499862883|0.23933163285631|942.29924051094|2337.0454437614|17183.999633789|0.603|0.397|0.16855|63|28|0.00303|0.055308896132116|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2024-05-19 04:04:39|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|66.332094592294|42|2.7777232321209|0.1686|1|1|0.16858|74.24|-0.14712|19|-0.14711509996343|19|36.88|-0.03165|0.01251|-0.048300652424899|-0.024032963713677|32.355568085459|64.935052174359|543.88278343236|0.576|0.364|0.18264|33|17|0.0027213036565978|0.063376160572337|77.360000610352|2022-11-27|-0.3433|2008-11-23|0.55616|2008-11-30
2024-05-19 04:04:40|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1216.702802695|22|90.967412936294|0.2712|1|2|0.25487|1523.16|-0.02366|41|-0.10860629883133|5|34.92|-0.00392|0.05657|0.063452374014811|0.23860813517972|180.96421108742|1125.6611110128|10236.290473556|0.615|0.333|0.17647|39|16|0.0042369992769342|0.059112646420824|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2024-05-19 04:04:42|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|39.372703470406|22|2.6186033348618|-0.0755|1|1|-0.07548|41.03|-0.07587|36|-0.075872532385853|36|36.25|0.02288|0.1083|0.072409537223532|0.13028758239266|240.18609131665|466.76914614946|1491.9999556108|0.51|0.373|0.25571|51|22|0.0038325668449198|0.087483368983957|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2024-05-19 04:04:43|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-141.18712878401|108|5.8010785460717||0|0|0.29937|137.8|0.45992|64|0.45991679701348|64|36.85|0.00867|0.03443|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|637.37279233447|0.625|0.325|0.12576|40|22|0.0017747944339026|0.045695547122075|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2024-05-19 04:04:44|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|107.16210142753|23|7.5605590377804|0.2056|1|2|0.14161|120.36|-0.13868|36|-0.26081754144319|9|30.07|0.00148|0.06943|0.074819157419574|0.099621725512829|292.33179779302|277.34187110996|1775.2211930057|0.6|0.4|0.2279|55|28|0.0034356145584726|0.075271079952267|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2024-05-19 04:04:45|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-66.611340283226|3|2.9221136566237||0|0|0.02402|56.47|-0.11925|7|-0.11924697666013|7|30.25|-0.05903|0.0068|-0.032897612478489|0.0078438829151558|7.3584428609628|81.167267508007|982.08697775136|0.658|0.408|0.17709|76|33|0.0019290525858322|0.059087735767058|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2024-05-19 04:04:46|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|356.97927099467|27|16.750986721126|0.1605|1|1|0.16054|413.93|-0.21141|6|-0.21141282014189|6|34.51|0.00923|0.07268|0.096930804190124|0.18128667085996|346.47676998236|804.29765501388|3379.0203483737|0.629|0.457|0.18916|35|16|0.003907982171799|0.059234440842788|414.48999023438|2024-05-19|-0.24089|2008-05-25|0.32711|2008-11-02
2024-05-19 04:04:48|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|86.642007726217|23|4.3526643455743|0.182|1|2|0.09434|100.22|-0.08791|39|-0.048595034075167|17|35.71|0.03239|0.0791|0.059172722436462|0.18993694796689|101.76930697631|581.08113601247|1448.2658976266|0.533|0.311|0.20132|45|22|0.0035488827501535|0.07573525475752|109.73000335693|2022-02-13|-0.59532|2008-10-12|0.9876|2008-10-19
2024-05-19 04:04:49|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-35.394143931269|102|1.9367433167097|0.4233|-1|1|0.42332|30.61|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|203.52394074461|0.5|0.25|0.23866|20|10|0.0027400196078431|0.087422970588235|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2024-05-19 04:04:50|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|324.58679659799|79|12.532733653534|0.399|1|1|0.39895|367.84|-0.23284|5|-0.12167815578533|10|33.18|-0.00373|0.06623|0.0038203183923527|0.09541605426927|31.700125123012|349.64076490988|7461.2577920079|0.552|0.343|0.21298|67|26|0.0032122164276402|0.069855002172968|368.01000976562|2024-05-19|-0.32225|1987-10-25|0.31422|2008-11-30
2024-05-19 04:04:51|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|54.945708267729|26|2.5863765193919|0.1349|1|1|0.1349|62.76|-0.01273|30|-0.012731122360993|30|36|0.08252|0.15974|0.21385298003716|0.4335662746693|467.08754436969|1331.3553430423|1255.1999664307|0.645|0.387|0.22266|31|16|0.003574180543383|0.065931384750219|71.651596069336|2021-11-07|-0.3|2002-07-21|0.32895|2004-12-19
2024-05-19 04:04:52|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-17.921734126364|30|0.82081822060319|0.021|-1|1|0.02095|15.42|-0.13604|20|-0.13603947364291|20|31.06|-0.00602|0.05273|-0.014481665334325|0.029081605662576|60.886064909556|92.733821785298|90.759271830638|0.625|0.5|0.2076|16|8|0.0014805133079848|0.074459847908745|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2024-05-19 04:04:53|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|94.884706336483|49|4.8400987525038||0|0|0.48541|110.47|0.46639|71|0.46639130558412|71|33.35|0.32677|0.646|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|6536.6862414427|0.581|0.372|0.27376|43|18|0.0056260998650472|0.098549008097166|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2024-05-19 04:04:54|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-9.2814204760379|33|0.78283957731612||0|0|-0.09743|8.11|-0.33062|10|-0.33061595180973|10|35.45|0.05087|0.12581|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|1689.5832995729|0.578|0.375|0.19754|64|25|0.0023642068665797|0.062880712733594|55.450000762939|2016-08-21|-0.24901|2008-12-21|0.32277|2008-11-30
2024-05-19 04:04:56|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|34.236187784388|7|2.9012709165564|0.1029|1|1|0.1029|43.73|0.05954|56|-0.18211526932328|9|34.25|-0.0162|0.06461|-0.023141143421883|0.013937803822518|19.415973909363|99.839627158036|315.05763099194|0.582|0.403|0.21991|67|25|0.0019214385049978|0.07280074315515|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2024-05-19 04:04:57|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|24.014102446549|46|1.220286335811|0.3601|1|1|0.36012|27.08|0.09586|67|-0.072982947494889|36|34.93|-0.03044|0.01635|-0.013736649105294|-0.041487626798261|87.653585371543|83.241553581002|171.3924025114|0.467|0.267|0.18139|15|6|0.0017508435852373|0.05588776801406|28.920000076294|2024-02-11|-0.17908|2020-03-22|0.17597|2020-04-12
2024-05-19 04:04:57|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|22.941359119391|45|1.2389451929145||0|0|0.30084|26.29|0.13484|67|0.80408166379345|64|35|-0.02279|0.02063|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|168.30986624931|0.6|0.333|0.1925|15|9|0.0017114059753954|0.057563040421793|28|2024-02-11|-0.15795|2020-03-01|0.16015|2020-04-12
2024-05-19 04:04:59|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|65.135459112718|4|3.4531799397224|0.1777|1|2|0.15242|76.06|-0.15055|11|-0.15055037924386|11|43.36|0.01716|0.05683|0.017463953284186|0.069745791922495|130.90870362521|337.55951775226|4971.241763456|0.679|0.396|0.12716|53|28|0.0021074793568014|0.039881786179922|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2024-05-19 04:05:00|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
2024-05-19 04:05:01|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|26.101660269298|8|0.97777985937132||0|0|0.05676|29.23|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1062.9090742631|0.533|0.378|0.137|45|16|0.0014998870056497|0.043488231203824|32.584999084473|2022-04-10|-0.21993|2008-10-12|0.18186|2020-04-12
2024-05-19 04:05:03|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|16.281093594767|17|1.7768425955083||0|0|0.0711|21.24|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|3933.3331346512|0.587|0.397|0.24183|63|19|0.0034466014776184|0.081379156888309|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2024-05-19 04:05:04|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|228.67522307821|25|11.370437773735|0.0499|1|2|0.0219|231.43|-0.17725|9|-0.1772547696468|9|34.37|-0.03515|0.02302|0.050476496817903|0.092211627959083|247.2263799228|402.16773222539|5031.0869016043|0.556|0.365|0.18709|63|24|0.0025757012334399|0.056203321151211|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2024-05-19 04:05:06|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|74.997680396443|25|3.9071683610791|0.1108|1|2|0.06515|85.51|0.17374|66|0.17374083273337|66|38.51|0.08532|0.13308|0.15282867972756|0.25633005651222|2691.5764884013|3818.8826680835|10688.750107754|0.627|0.39|0.13411|59|20|0.0027437543554007|0.049572138501742|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2024-05-19 04:05:07|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|429.3857103841|32|17.17930219247|-0.0102|1|2|-0.0415|469.81|0.11726|53|0.11726359183828|53|32.9|0.01354|0.07391|-0.022660238067153|0.021549041234623|17.562439591108|109.75873505404|6759.8562654963|0.652|0.406|0.16981|69|34|0.002631716644937|0.052222146892655|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2024-05-19 04:05:08|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|19.923523376263|1|1.5196589000104||-1|0|0|25.03|-0.22098|4|0.037443245562693|22|29.79|-0.04561|0.05337|0.02069601608414|0.081267440082255|11.859205171929|158.45375666591|4315.517483944|0.639|0.393|0.26743|61|26|0.0042238855255916|0.086794837644469|30.915000915527|2022-02-13|-0.40566|1992-10-11|0.4127|1992-10-18
2024-05-19 04:05:09|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-21.074441716423|1|1.706480756518||1|0|0|15.73|-0.12716|23|-0.12716105284451|23|29.55|-0.09389|-0.03162|-0.08244693170053|-0.047326059497348|28.201022158707|60.005883154306|63.453001054081|0.65|0.4|0.23496|20|7|0.0022090693739425|0.092504077834179|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2024-05-19 04:05:10|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-20.918627185545|15|1.1540681673916||0|0|-0.10756|19.05|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|384.07256230945|0.522|0.326|0.26051|46|19|0.0032654836464857|0.093485935977731|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2024-05-19 04:05:12|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|69.433001089056|44|4.7606663545107|1.1539|1|1|1.15393|82.28|-0.27737|6|-0.27736735835064|6|31.03|-0.0401|0.03595|0.019612069293782|0.12296624375793|55.529731720602|255.14052734369|813.0434753928|0.606|0.364|0.21536|33|15|0.0032888191190253|0.06842412371134|85.98999786377|2024-05-19|-0.30349|2008-10-12|0.43103|2017-07-16
2024-05-19 04:05:13|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-201.37981462669|3|9.1199367847419|0.0098|-1|1|0.00983|172.2|0.16569|75|0.16569475712967|75|37.08|0.03328|0.10446|0.10754553651435|0.24296631893736|569.26374902385|3975.6020544954|22076.923495449|0.629|0.387|0.21119|62|30|0.0035139852238157|0.067215710560626|202.97999572754|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2024-05-19 04:05:14|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|61.140673107756|137|2.8526275002496||0|0|0.88552|63.41|-0.01969|27|-0.019693019181457|27|40.85|0.01381|0.06048|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|578.03097815773|0.547|0.377|0.18573|53|23|0.0019085788787484|0.063655336810083|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2024-05-19 04:05:15|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|85.550616305161|23|3.7914622488656|0.1377|1|2|0.10726|96.11|-0.06373|19|0.052767336152334|38|35.06|0.00383|0.06006|0.055139363830278|0.1331961854065|360.38312628853|1267.4945096718|6674.305332728|0.631|0.385|0.16438|65|29|0.0025962711864407|0.051923033463711|99.230003356934|2023-07-23|-0.24271|2002-06-16|0.20678|2020-11-15
2024-05-19 04:05:16|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|72.948707095124|32|2.8987644542133|0.1952|1|1|0.19517|82.61|0.42415|80|0.42414694926126|80|38.05|0.02722|0.09513|0.067075324491085|0.12399593254178|266.45569803893|529.74067696889|1930.1401065597|0.441|0.305|0.16772|59|17|0.0023370123022847|0.057383027240773|83.050003051758|2024-05-19|-0.49812|2020-03-15|0.31238|2020-04-12
2024-05-19 04:05:18|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|110.07170927989|10|5.8029788398386|0.0267|1|2|-0.01585|123.55|0.36918|48|0.36918300585913|48|40.47|0.20196|0.2931|0.55320447099861|0.84189014099899|9380.8982643669|24957.540016076|176500.00360822|0.469|0.327|0.23117|49|18|0.0056093323293173|0.081498082329317|132.75|2024-03-24|-0.31579|1987-10-25|0.38547|1999-06-20
2024-05-19 04:05:19|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|167.22564796363|68|7.4930099866987||0|0|0.26804|183.13|-0.0592|17|-0.059203936638051|17|44.48|0.0509|0.11053|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1526.0833740234|0.481|0.296|0.18102|27|9|0.0030028785488959|0.059059518927445|191.27000427246|2024-04-14|-0.2284|2008-12-07|0.21977|2008-11-30
2024-05-19 04:05:20|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|498.20817949039|80|23.648087731088||0|0|0.7668|545.18|-0.26143|7|0.66089216925967|92|31.3|-0.03112|0.03814|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|15848.255337423|0.634|0.38|0.18429|71|30|0.0031493654932638|0.05978258148631|570.15002441406|2024-04-07|-0.27003|2020-03-22|0.25352|2020-04-12
2024-05-19 04:05:21|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-29.426520615032|37|1.2471212235721||0|0|0.11172|25.76|-0.06872|11|-0.068721882838566|11|38.24|-0.05225|0.02585|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1327.8350241798|0.571|0.429|0.19861|42|19|0.0025865225334957|0.064176650426309|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.20812|2019-12-08
2024-05-19 04:05:22|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|74.012192179998|23|3.3605633903449|0.1836|1|1|0.18356|83.95|0.14173|41|0.14172604478494|41|27.46|-0.03383|0.0184|-0.012496982022196|0.063389727304628|20.700745537412|312.95121217878|11659.721335051|0.602|0.349|0.18177|83|40|0.0030103650586701|0.056576814428509|85.809997558594|2024-03-31|-0.33594|2020-03-22|0.25862|2020-03-29
2024-05-19 04:05:24|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
2024-05-19 04:05:25|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|89.550734296883|21|5.9814228165665||0|0|0.00906|110.3|0.34107|94|0.056838872572325|33|32.13|-0.00728|0.04776|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|3151.4286586216|0.662|0.451|0.19112|71|34|0.0025965797479357|0.063161607996523|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2024-05-19 04:05:27|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-33.933218536572|35|2.0050795766984|0.075|-1|1|0.07504|29.83|-0.1074|45|-0.22199345735446|8|41.43|0.05499|0.10085|0.13893521384416|0.27309697134246|283.35110194175|621.70478702114|259.3913036844|0.575|0.35|0.21588|40|21|0.0017459491425192|0.07177521584861|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2024-05-19 04:05:27|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-29.778211317914|70|1.36658699939|0.3651|-1|1|0.36511|28.64|-0.04904|41|-0.0016457895505075|15|37.2|0.06529|0.10227|0.12819334938063|0.24137350809264|305.01485978413|920.13528971976|3768.4210196096|0.667|0.417|0.15804|60|34|0.0022286006084311|0.05220013906997|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2024-05-19 04:05:29|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|16.097685085505|89|0.69577177803739|0.47|1|2|0.44298|18.6|-0.08683|36|-0.086834762078739|36|40.24|0.01568|0.05717|-0.0099866560840975|-0.023349567947642|34.983716880105|41.93915909801|167.26619220225|0.6|0.327|0.18036|55|27|0.0014919078661452|0.05369615819209|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2024-05-19 04:05:31|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|89.263245720481|2|3.6589173810963|0.0014|1|1|0.0014|99.82|-0.0984|59|-0.098859779331258|16|31.19|-0.0575|-0.00293|-0.025867383967526|-0.0052909794286028|56.071836495114|89.914948743695|203.09256682783|0.667|0.407|0.12899|27|14|0.0013920877817319|0.044176429418743|123.55000305176|2017-06-25|-0.23157|2020-03-22|0.13194|2020-03-29
2024-05-19 04:05:32|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|143.04641489334|82|8.3651309746163||0|0|0.41152|147.08|-0.23753|18|0.025203942092401|37|26.19|-0.02925|0.01075|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|397.51351846231|0.476|0.333|0.20721|21|7|0.0032123771790808|0.06257442155309|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2024-05-19 04:05:32|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|68.822577180501|2|2.9124747309298|0.0158|1|1|0.0158|78.45|-0.04818|32|-0.00067819136689506|45|38.98|0.01246|0.06654|0.036275740657021|0.061037025477471|180.29602650875|251.00661802818|472.02161845294|0.542|0.356|0.14949|59|21|0.0013870056497175|0.04457134724033|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2024-05-19 04:05:33|WEEKLY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|245.92877830162|36|9.3376142457521||0|0|0.1157|269.62|-0.11108|60|0.96140320314858|109|41.21|0.0746|0.18278|0.063184605438171|0.1560608023832|106.82525283394|364.58905587759|728.70268950591|0.636|0.455|0.252|33|12|0.0032460573476703|0.083210258064516|288.45999145508|2022-06-05|-0.33902|2008-10-12|0.2818|1999-05-02
2024-05-19 04:05:34|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|138.18696281218|25|7.2210144304445|0.1946|1|2|0.15309|160.28|0.43421|67|0.43421259791254|67|38.49|0.04263|0.10229|0.16608067980381|0.21274928061889|3097.6799140694|2706.3443707736|6117.55747253|0.525|0.39|0.15964|59|20|0.0027348061002179|0.054108793028322|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2024-05-19 04:05:36|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-146.67878749445|5|5.1772074232245||0|0|-0.02657|134.43|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|7770.5197221776|0.542|0.333|0.15684|72|30|0.0026205519339418|0.052752807475011|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2024-05-19 04:05:37|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|26.315057159944|26|0.9933143054499|0.1254|1|1|0.12543|29.61|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|695.07039951788|0.434|0.321|0.12635|53|13|0.0013248152976967|0.04126356366797|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2024-05-19 04:05:38|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|76.121989535935|44|3.1329414357224|0.0176|1|1|0.01757|85.13|-0.08635|19|0.001478176521911|30|34.36|-0.06412|0.01074|-0.036356915850864|-0.0035699258112861|21.387455429207|48.262659200598|395.95347559729|0.606|0.424|0.22913|33|16|0.0029628292268479|0.066353483432455|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2024-05-19 04:05:39|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|189.58430966238|32|8.3422066435236|0.4497|1|2|0.35024|209.22|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|348700.00982853|0.645|0.441|0.15377|93|37|0.0043851890482399|0.049933611473272|217.69000244141|2024-05-12|-0.22727|1982-10-31|0.26131|2000-03-19
2024-05-19 04:05:40|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-124.60727002235|5|6.514021731704||0|0|-0.07759|111.52|-0.12489|20|-0.12489433456501|20|29.96|-0.04433|0.00199|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|484.86955062203|0.522|0.37|0.15428|46|17|0.0021824457308249|0.054668972503618|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2024-05-19 04:05:42|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|106.7249875475|36|4.2816707157732|0.2293|1|1|0.2293|121.32|-0.08914|26|0.46164953827453|101|32.43|-0.04328|0.02658|-0.046828937188596|0.010610646481198|25.84129363044|85.504106254429|408.76010258554|0.571|0.343|0.20639|35|15|0.002810282051282|0.063942111111111|127.13999938965|2018-02-04|-0.3542|2008-11-23|0.64851|2009-03-15
2024-05-19 04:05:43|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|66.220259192559|29|2.6399133990299|0.172|1|1|0.17204|74.53|-0.18977|6|-0.1897694768599|6|37.26|-0.03137|0.00633|-0.0098716593030095|0.03056167092126|42.484133070542|159.9970653347|1225.8223637257|0.656|0.41|0.13823|61|30|0.0015626292916123|0.043978848326814|75.610000610352|2022-04-24|-0.23273|2008-10-12|0.19364|2020-04-12
2024-05-19 04:05:44|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-303.17336544633|5|13.989390605582|-0.1086|-1|1|-0.10864|288.69|-0.08623|18|-0.08623255985351|18|49.22|0.06489|0.0978|0.11822265593653|0.19735337880915|956.65193079281|1513.6864624253|1974.6238351654|0.63|0.413|0.15145|46|23|0.0018881437389771|0.049622107583774|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2024-05-19 04:05:45|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|100.77528876922|27|6.6840512651394|0.3739|1|2|0.3487|119.09|-0.26777|4|0.44077749614985|40|37.3|0.14237|0.24356|0.11318753976782|0.23187513942097|331.05502712441|2384.2914923085|66161.106447599|0.607|0.377|0.26473|61|27|0.0048069056931769|0.08524875271621|122.54000091553|2024-05-19|-0.35244|2020-03-22|0.49579|2008-11-30
2024-05-19 04:05:46|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-134.96335375016|7|7.7671576571615|-0.0499|-1|1|-0.04988|114.08|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|9506.6664414935|0.667|0.417|0.23486|72|35|0.0037378096479791|0.075959443720122|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2024-05-19 04:05:48|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|-118.60477262682|3|7.0056814370953|-0.0258|-1|1|-0.02585|98.43|-0.07714|21|-0.077137676044039|21|29.23|0.28844|0.5653|0.59474727133082|1.0332296418527|256.11545930098|950.57000648443|1291.7323068694|0.583|0.354|0.34363|48|24|0.0060158434163701|0.11959592882562|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2024-05-19 04:05:49|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|226.48179096787|23|13.452868442031|0.3165|1|2|0.22919|264.3|0.4005|82|0.40050281496324|82|36.43|0.03619|0.13643|0.13250331896348|0.29835805592263|30.338507038526|516.20195280299|3523.9998372396|0.541|0.324|0.26772|37|13|0.0050937445255474|0.086672248175183|273|2024-05-19|-0.65653|2002-07-07|0.44348|2003-05-11
2024-05-19 04:05:50|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|124.12888883852|1|5.7170391900568||0|0|0|144.37|-0.08842|5|-0.088419774270168|5|30.43|-0.0301|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|3880.9138173884|0.617|0.426|0.17914|47|19|0.0034186013986014|0.05404686013986|174.16000366211|2022-01-02|-0.22249|2020-03-22|0.32079|2000-07-16
2024-05-19 04:05:51|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|157.7163289751|25|9.1466349514539|0.2548|1|1|0.25481|167.68|-0.19473|14|-0.2652300315632|10|33.68|-0.05416|0.037|0.0331880016982|0.083487748488283|95.116246719968|187.09543412467|517.85048531359|0.415|0.341|0.22337|41|13|0.0025262491103203|0.073448007117438|192.0299987793|2013-05-26|-0.22444|2016-02-07|0.3182|2020-04-12
2024-05-19 04:05:52|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|30.513557759632|8|2.2685203295217|0.1125|1|2|0.09788|37.8|-0.14587|27|-0.14586513945297|27|54.77|0.2675|0.40563|-0.01617758463689|0.13314213547486|0.82782783611717|14.594242049903|503.99998982747|0.538|0.333|0.40625|39|17|0.0043174755016332|0.1226069015399|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2024-05-19 04:05:54|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|115.40009657405|44|4.6944555227009||0|0|0.15484|126.42|-0.13315|19|-0.13314816359804|19|34.26|0.03581|0.10069|0.17937196287241|0.30713193973389|6626.6824903338|17787.92651706|25799.999124177|0.574|0.377|0.20532|61|23|0.0039161697140178|0.06670837318331|130.71000671387|2024-04-14|-0.26829|2008-10-26|0.53725|2008-11-30
2024-05-19 04:05:55|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|95.587192597772|22|3.3909352412539|0.2517|1|1|0.25171|104.18|-0.10393|35|-0.10392946297266|35|37.38|0.0142|0.06143|0.046227363084715|0.11301714491762|190.96767601574|478.66494675034|6945.3333536784|0.525|0.328|0.14784|61|22|0.0025454715341156|0.051250969143851|107.80999755859|2024-05-19|-0.36168|2001-09-23|0.29601|2020-04-12
2024-05-19 04:05:56|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|51.985711872312|23|1.9505327645364|-0.0063|1|2|-0.0377|55.13|0.02335|29|-0.097943901708462|2|32.36|-0.04505|-0.00311|-0.013899431797519|0.033093412560883|52.345509040121|131.99349433446|639.55918561523|0.553|0.319|0.13762|47|20|0.0017838431626701|0.046344173687621|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2024-05-19 04:05:57|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|-64.910044913752|6|2.2989637279262|-0.041|-1|1|-0.04103|60.89|-0.11713|36|-0.11713205013635|36|34.54|-0.03897|0.00508|-0.0027726819919386|0.0090493021971083|64.95167264349|86.308471647642|316.31168514103|0.5|0.37|0.15358|46|19|0.0015583375156838|0.049790520702635|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2024-05-19 04:05:58|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|16.966313485434|23|1.0664817629447|0.1208|1|2|0.03379|20.19|-0.2358|18|-0.23579668918169|18|36.17|-0.00738|0.04607|0.03879116350006|0.10345578511386|105.05476115083|355.36406494531|1167.0520411249|0.571|0.365|0.17833|63|28|0.0023475662755324|0.060026166883964|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2024-05-19 04:06:00|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|178.56459017804|56|5.0229218047529|0.3444|1|2|0.301|188.15|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1098.3654589278|0.429|0.2|0.18306|35|12|0.0025748148148148|0.050144896296296|194.08999633789|2024-05-05|-0.34091|1999-09-05|0.29105|1998-09-27
2024-05-19 04:06:01|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|178.77891537386|17|13.203697215062|0.2244|1|2|0.14946|218.57|0.27479|121|0.47050015405427|66|36.46|-0.01157|0.07107|0.11221315207048|0.24491000901494|583.77677751847|1883.0423515779|32622.388340264|0.61|0.366|0.22743|41|17|0.0052445863666446|0.067917068166777|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2024-05-19 04:06:02|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-80.212880790608|7|3.1953648627928||0|0|0.0583|70.91|-0.08926|38|-0.08925976325808|38|33.75|0.06559|0.16353|0.16562731208335|0.30138364247424|1273.356009421|5340.3766213738|70910.002605465|0.515|0.338|0.19345|68|23|0.0041687614080834|0.063146601477618|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2024-05-19 04:06:03|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|267.33544292123|22|15.54399109853|-0.1235|1|1|-0.12353|269.76|0.18469|55|0.18468989849215|55|37.38|0.02664|0.08329|0.10186921354759|0.17203672809301|889.75689427015|1430.9499817461|11101.234664805|0.508|0.328|0.19389|61|22|0.0030444328552803|0.061400899608866|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2024-05-19 04:06:04|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|505.8661758208|80|18.033680202447|0.2362|1|1|0.23618|541.89|-0.00802|38|-0.0080180996672392|38|35.64|0.03704|0.09737|0.015445473426957|0.10445464724793|59.911749289223|290.36874626836|24084.000651042|0.689|0.4|0.1971|45|22|0.0042518300653595|0.060384901960784|565|2024-04-07|-0.22505|2000-07-02|0.23038|2008-11-30
2024-05-19 04:06:06|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|120.10358879859|27|7.5106033553844|0.3931|1|2|0.3447|141.92|0.36867|49|0.36867307698454|49|31.25|0.06383|0.12904|0.12473799681351|0.22019556215688|534.07008591002|1340.9831989882|1544.2873193584|0.588|0.392|0.24998|51|25|0.0041520432098765|0.082163487654321|143.94580078125|2024-05-19|-0.59315|2001-09-23|0.64904|2020-04-12
2024-05-19 04:06:07|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|408.40834163522|27|16.11842927184|0.1152|1|2|0.08311|442.04|0.12124|51|0.12958543966767|41|32.04|-0.01296|0.03021|0.05830279751154|0.13546162696283|402.78643520592|1706.1868759383|24694.973070688|0.577|0.38|0.16607|71|29|0.0031337505432421|0.052385893089961|484.20999145508|2021-12-19|-0.2686|2013-02-10|0.30672|2009-03-29
2024-05-19 04:06:08|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-229.06129711743|14|12.002850728298||0|0|0.03588|199.38|-0.11514|13|-0.11514271057745|13|42.9|0.2048|0.31625|0.1949873404667|0.44635970297721|205.96414349075|1445.4423242264|2215.3333875868|0.6|0.333|0.27422|30|13|0.0063270769230769|0.094721961538462|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2024-05-19 04:06:09|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-55.527933228792|24|2.4443105422065||0|0|0.00451|48.58|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|411.34631756966|0.648|0.389|0.20126|54|26|0.0017269578444155|0.067521833985224|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2024-05-19 04:06:10|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|79.449586316871|69|6.163920630257|0.3809|1|1|0.38092|95.27|0.56596|67|0.56595525137683|67|30|0.05574|0.13193|0.16796893726312|0.20004230601341|1086.6905565525|990.98572116573|834.23814366544|0.571|0.457|0.26006|35|16|0.0039038998211091|0.086178094812164|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2024-05-19 04:06:12|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|30.985216379245|1|2.5215942859385||0|0|0|38.89|0.78605|107|0.78605402659149|107|33.35|0.0275|0.13207|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|3968.3672074227|0.58|0.42|0.17762|69|24|0.0031152194697957|0.060299908735333|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2024-05-19 04:06:13|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|68.894214731475|20|2.8602612475489||0|0|0.02264|78.16|-0.03958|65|-0.13536401624685|7|40.33|-0.02759|0.02121|-0.029955621296914|0.05214913675611|32.795258421417|133.57212357733|564.73990462706|0.606|0.364|0.16124|33|16|0.0018300888888889|0.046214992592593|88.230003356934|2022-09-18|-0.24641|2020-03-15|0.25182|2020-04-12
2024-05-19 04:06:14|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|-346.47822427806|5|14.006904010433|-0.0213|-1|1|-0.02128|312.39|0.10629|20|0.10628964944702|20|38.28|0.00032|0.05291|0.030643607418755|0.14932043602077|71.796263017911|955.6381040761|107720.69780598|0.617|0.383|0.18846|60|29|0.00377938287701|0.055519674054759|354.14999389648|2022-01-02|-0.2164|2006-02-26|0.1717|2020-04-12
2024-05-19 04:06:15|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|84.22588034288|68|8.0265251472403|0.2231|1|1|0.22309|98.85|-0.249|14|-0.24899745389412|14|33.77|0.1014|0.19248|0.097540713900389|0.13106804588202|319.36136856721|346.64556846679|111.90987934449|0.509|0.34|0.25541|53|20|0.0033444049542272|0.095198136779752|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2024-05-19 04:06:16|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|134.60933348981|27|6.5438564495097|0.2235|1|1|0.22354|148.88|-0.1556|11|-0.15560046604401|11|40.03|0.05081|0.09276|0.098075248183101|0.13556531503556|302.96782436518|246.67513227805|741.06522524657|0.59|0.359|0.1645|39|18|0.0023168998109641|0.05414311279143|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2024-05-19 04:06:18|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|42.549314136705|44|4.1385620052941|0.6168|1|2|0.50969|52.99|-0.21793|18|-0.21792762320287|18|38.66|0.07253|0.11768|0.060679285764082|0.16312185944795|138.74568722184|383.64444916019|211.87525467222|0.714|0.429|0.16672|35|19|0.0023579512893983|0.066817550143266|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2024-05-19 04:06:19|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-297.26401468358|15|10.403877905008|-0.0637|-1|1|-0.06371|279.15|-0.07161|8|-0.07161020954902|8|31.76|-0.01065|0.03798|0.034199539833731|0.091576348301575|103.34361987896|381.89426869398|4135.5554651331|0.583|0.389|0.1692|72|31|0.0023670404172099|0.053139552368535|298.48999023438|2024-03-31|-0.24292|1987-10-25|0.27848|2020-04-12
2024-05-19 04:06:20|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|71.003194624456|4|2.6822682042016|0.0966|1|2|0.0869|79.55|-0.00887|32|-0.047899463927933|10|40.32|-0.03541|0.00431|-0.02874039683765|0.0057297182635541|30.900597837461|92.118973612719|1339.2256277011|0.544|0.333|0.12661|57|24|0.0015219991308127|0.039296405910474|80.569999694824|2022-08-21|-0.38814|2001-04-08|0.20815|2020-03-29
2024-05-19 04:06:21|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|-32.814972352819|6|1.9899426664868||0|0|-0.01162|27.86|-0.05263|18|-0.052631537508041|18|33.76|0.07579|0.14499|0.064352118422463|0.13153922828645|119.38106139655|239.13594828228|15477.77750183|0.441|0.279|0.20575|68|21|0.0034297740112994|0.071615480225989|66.985000610352|2017-12-24|-0.22626|2020-03-22|0.25893|1999-01-10
2024-05-19 04:06:22|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|81.523886823702|23|5.3275866102476|-0.0861|1|1|-0.08608|90.14|-0.26158|10|-0.19509932548233|11|37.36|0.0167|0.06745|0.056326298467598|0.1320015305579|376.50061101194|997.77395663683|1817.3386833949|0.639|0.361|0.18259|61|32|0.0021468926553672|0.058995215123859|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2024-05-19 04:06:24|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|67.659659383676|23|3.1246838522094|0.0313|1|2|0.00515|78.03|0.13876|91|0.13875538347151|91|35.06|0.05447|0.12639|0.14313873394283|0.24272590049803|2794.2709479469|5907.4856059577|41068.420925498|0.569|0.369|0.18472|65|25|0.0037567883528901|0.059990273794003|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2024-05-19 04:06:25|WEEKLY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|45.104241422383|24|2.5015410292575|-0.0396|1|1|-0.03963|46.53|-0.16023|17|-0.16023164786308|17|40.63|-0.01171|0.06623|-0.017093320185314|0.082832010932477|34.225107992515|146.56156921149|2014.2857113368|0.429|0.314|0.21031|35|12|0.0032418892733564|0.067928795847751|151.57000732422|2015-10-25|-0.22923|2016-05-01|0.28053|1999-03-14
2024-05-19 04:06:26|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|318.11147511938|19|13.703977672024|0.101|1|2|0.07028|334.89|-0.21336|13|0.26759680032539|81|33.09|0.00409|0.0567|0.07745989095863|0.19931315346606|573.32320774991|6368.5090576215|304445.4695119|0.623|0.391|0.2045|69|31|0.0045548848326814|0.060986970882225|361.41000366211|2024-03-17|-0.19602|2000-01-30|0.25424|1987-12-20
2024-05-19 04:06:28|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|38.988824832626|24|2.4703527485766|0.2975|1|2|0.24511|43.94|0.02873|41|0.58272824028249|73|32.53|0.00353|0.05961|0.12110265136722|0.14731911766558|247.05989310582|204.70833314181|191.04347229004|0.6|0.4|0.19764|15|6|0.0028659099804305|0.067545675146771|52.490001678467|2021-10-24|-0.44426|2020-03-22|0.32981|2020-04-12
2024-05-19 04:06:28|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|74.714919329929|26|2.4730824035361|0.0525|1|1|0.05253|75.94|-0.24678|12|0.089730989410735|42|33.97|-0.00846|0.04917|-0.0071163237238913|0.055632076419963|44.17779957535|293.71717063807|34518.183114952|0.582|0.373|0.14937|67|28|0.0032354758800522|0.0498055410691|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2024-05-19 04:06:30|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|103.24571620646|12|5.6971687110624|0.0384|1|2|0.0289|116.76|-0.12747|20|-0.2451627096882|48|33.44|-0.01314|0.04734|0.051640548184064|0.12892236307065|137.30711480242|648.37341013743|13268.18213283|0.559|0.39|0.20847|59|27|0.0037206199596774|0.067137474798387|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2024-05-19 04:06:31|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|-46.880476072382|4|2.5706432565902|-0.0559|-1|1|-0.05593|42.29|0.19445|20|0.19445274963116|20|30.73|-0.00099|0.07346|0.043472575111272|0.1314988767406|123.15294852805|376.34579563306|1726.122452753|0.625|0.375|0.24355|40|19|0.0040990340909091|0.079635332792208|79.699996948242|2012-04-01|-0.30602|2001-09-23|0.41569|2020-04-12
2024-05-19 04:06:32|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|149.96048832343|27|8.2845355318521|0.233|1|1|0.23304|160.16|-0.33419|6|-0.33419043863624|6|32.97|0.00339|0.06812|0.056577473646282|0.14056450628721|179.63072740449|1355.5531538166|19531.70793404|0.623|0.435|0.18558|69|33|0.0032126553672316|0.059768405041286|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2024-05-19 04:06:33|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|133.50752147125|24|5.2908252607229|0.1318|1|1|0.13179|150.89|-0.09296|14|-0.092959775513|14|34.4|0.02749|0.073|0.099031589945002|0.15813040633015|192.94262685629|237.16944743239|388.89175865118|0.44|0.32|0.19945|25|12|0.0024778935447339|0.058249705549264|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2024-05-19 04:06:34|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|22.294112212981|93|1.4152959162906||0|0|1.9163|26.48|-0.27473|12|-0.27472523057902|12|31.49|-0.03391|0.03298|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|510.21193160483|0.629|0.343|0.23713|35|17|0.0030752680067002|0.08057810720268|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2024-05-19 04:06:36|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-97.725349611948|4|3.7933440519033|-0.0304|-1|1|-0.0304|89.15|0.18242|39|0.18241770920371|39|41.04|0.0525|0.11842|0.16630129005237|0.20992183955465|3533.3627776896|3316.2851808475|3095.4860410895|0.518|0.393|0.19997|56|23|0.0027230725771404|0.062255936549327|97.330001831055|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2024-05-19 04:06:37|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|16.101750388577|2|1.5527499467683|0.1171|1|2|0.06724|21.27|-0.32778|8|-0.13045516504532|15|36.49|0.05134|0.12457|0.1106667886051|0.20568261342446|251.56817632528|597.57621498984|644.54547773051|0.574|0.383|0.2272|47|16|0.0034074009324009|0.081540524475524|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2024-05-19 04:06:38|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|520.30019042521|22|24.658277996284|0.1253|1|1|0.12526|595.32|0.07514|99|0.63816267733169|87|38.64|0.04868|0.10265|0.10629702886433|0.24113924836472|635.67786145169|2689.7767496534|27689.30143803|0.525|0.322|0.1803|59|22|0.0034182703172534|0.059655341156019|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2024-05-19 04:06:39|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|91.105804426062|82|3.4103786822144||0|0|0.38317|100.28|-0.16312|12|-0.16312059271807|12|36.39|0.04785|0.11959|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|200559.99457001|0.59|0.361|0.20601|61|31|0.0045050847457627|0.065119230769231|102.83999633789|2024-03-03|-0.40217|1989-06-18|0.25234|2020-03-29
2024-05-19 04:06:40|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|241.8957685674|18|12.05891373274||0|0|0.23635|285.67|-0.10286|33|-0.10286137013459|33|29.38|0.01629|0.09437|0.11040722807455|0.29703692936755|71.094790764735|836.53611407035|20117.607187414|0.547|0.34|0.24145|53|21|0.0046984688691233|0.072032986022872|286.14001464844|2024-05-19|-0.26506|1999-07-25|0.3299|2001-07-22
2024-05-19 04:06:42|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1120.3826484007|72|55.474135103399|1.0863|1|2|1.06448|1292.39|-0.17605|7|-0.17604509615773|7|38.13|0.0018|0.06698|0.12172502892094|0.22879568399565|379.54586406538|741.98958038739|7880.4271018895|0.696|0.478|0.2037|23|9|0.0056064767932489|0.060630917721519|1330.8199462891|2024-05-12|-0.27057|2020-03-22|0.28264|2008-11-30
2024-05-19 04:06:43|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|41.577054394517|17|2.3403676525778||0|0|0.08341|45.07|0.32552|37|0.32552309476782|37|43.52|0.09163|0.15868|-0.0093875914840662|0.14221265789868|55.587248648324|208.1982797462|303.50167365022|0.619|0.333|0.22674|21|9|0.0034902688172043|0.077213892473118|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2024-05-19 04:06:44|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|210.56756444543|25|7.346539241805|0.2279|1|2|0.20739|219.72|-0.06355|21|-0.063553295237878|21|30.36|-0.01663|0.02705|0.031134068859036|0.09467374833498|201.88259753267|734.05407446725|4971.0406657941|0.587|0.36|0.13631|75|31|0.0023661016949153|0.047115367231638|232.74000549316|2024-04-07|-0.21392|2008-10-12|0.22656|2008-10-26
2024-05-19 04:06:45|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-26.378837332263|2|2.5584792246865||0|0|0.0044|18.1|-0.02032|25|-0.020324609317771|25|29.45|-0.02648|0.05931|0.028487828436094|0.025037704830458|72.603716402739|74.420488020966|64.851309496327|0.591|0.5|0.29006|22|8|0.0016371648690293|0.090652218798151|111.23999786377|2014-07-06|-0.29535|2024-05-12|0.3221|2020-06-07
2024-05-19 04:06:46|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|33.2494289613|23|2.156856784018|0.1603|1|2|0.0891|39.97|0.33671|89|0.24870232715466|95|35.06|-0.01338|0.03143|0.046686989920677|0.1027799597438|258.06638702461|728.41244558669|2437.1952176431|0.615|0.4|0.16316|65|28|0.0021473489787049|0.051675840938722|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2024-05-19 04:06:48|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|53.655998143956|21|2.6229303020047|0.1209|1|1|0.12093|60.25|0.36972|84|0.28740164920579|40|34.04|0.13541|0.19475|0.33247711706075|0.47062495993573|15054.296446316|9530.255785544|31710.526713705|0.582|0.388|0.19427|67|32|0.0036512168622338|0.064336836158192|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2024-05-19 04:06:49|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|37.072773019817|25|2.0922589931167|0.0523|1|1|0.05231|41.44|-0.28525|5|-0.23130961062526|12|36.14|0.01383|0.07693|0.11711220218256|0.206242423996|375.99891474456|1460.8068381418|7270.1752888969|0.587|0.429|0.16316|63|27|0.002782381573229|0.051720056497175|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2024-05-19 04:06:50|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|34.523653022175|19|1.595448814589|0.0246|1|1|0.02462|39.54|0.28763|77|0.2876254338151|77|50.49|0.0268|0.07708|0.099577020206841|0.14776989073843|760.44030075481|1163.9780615444|1789.1402820373|0.622|0.467|0.13735|45|20|0.0018486419213974|0.047791742358079|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2024-05-19 04:06:51|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|-478.9391223443|7|26.728234811201||0|0|0.10161|399.56|0.01527|18|0.015272945172542|18|35.75|0.0792|0.26006|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1248.6249923706|0.5|0.417|0.22638|24|8|0.0049883333333333|0.0825909375|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2024-05-19 04:06:52|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.3104195936381|7|0.56347315655349|0.0044|-1|1|0.0044|6.79|-0.20698|18|-0.20697675940151|18|36.88|0.018|0.10115|0.050143372781436|0.15220698530483|39.406224651056|122.59869704054|207.64525998343|0.577|0.346|0.33433|26|14|0.0033758860103627|0.095969170984456|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2024-05-19 04:06:54|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-7.9130213477385|7|0.47740636522091||0|0|-0.01376|6.63|-0.1472|9|-0.14720030184075|9|32.9|0.00511|0.06011|0.093393020175751|0.039322820261985|152.63748192939|93.628667747313|76.058278176415|0.5|0.35|0.27855|20|9|0.0017521385542169|0.084476084337349|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2024-05-19 04:06:54|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|229.01145465381|43|9.0176487947815|0.0997|1|2|0.05263|245.02|-0.05143|31|-0.051430101451022|31|48.06|0.06247|0.11941|0.10674905392152|0.19824300228143|808.20186905379|2338.9260263683|4920.0803882335|0.596|0.426|0.16679|47|22|0.0024226814428509|0.053680021729683|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2024-05-19 04:06:55|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|42.882514625764|13|3.9391614099422|0.2433|1|2|0.20787|54.97|-0.05686|36|-0.056864754542816|36|34.93|-0.04734|0.0342|-0.018254404595809|-0.041418716320832|36.388206503099|51.249421159674|127.83721214117|0.556|0.37|0.30685|27|10|0.004439780104712|0.11055927748691|97.849998474121|2018-12-09|-0.45547|2008-05-25|1.03987|2008-10-19
2024-05-19 04:06:56|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-164.68495543219|109|6.7050526731882|0.2028|-1|1|0.20283|149.19|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|211.61702473958|0.524|0.381|0.1216|42|12|0.0011317044566067|0.043943393275997|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2024-05-19 04:06:57|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|595.35165523142|47|43.44726648552|0.5398|1|1|0.53982|685.79|1.33751|87|1.337513681791|87|30.98|0.02446|0.12587|0.10897819300522|0.19120891150009|293.13522732056|598.78775549836|4424.4514711441|0.558|0.372|0.29848|43|18|0.0056407692307692|0.097348962264151|732.36987304688|2024-03-10|-0.31607|2007-11-18|0.69538|2008-11-30
2024-05-19 04:06:59|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|157.42469607976|23|9.5512229605105|0.194|1|1|0.19398|177.7|-0.17988|13|0.0056400929844709|19|28.75|-0.0077|0.07446|0.06161427600713|0.14509001769193|175.19438487514|1051.6757870558|15866.071088544|0.519|0.351|0.20685|77|29|0.0036262969588551|0.066741829159213|183.61000061035|2024-03-31|-0.35577|1986-10-26|0.30022|2022-10-30
2024-05-19 04:07:00|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|48.740195444516|13|1.815026007121|0.0844|1|2|0.07079|53.09|-0.13663|16|-0.058899668438189|24|38.16|0.03413|0.09581|0.079933857948464|0.14259057955964|380.34562562032|629.71195661104|761.69299498829|0.627|0.412|0.19692|51|25|0.0023739172625128|0.063955898876404|62.5|1999-01-24|-0.43396|2000-02-13|0.51231|2020-03-29
2024-05-19 04:07:01|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|148.00680016868|41|10.117735584918|0.1939|1|1|0.19387|166.02|-0.2127|15|-0.17323056637653|14|31.74|0.05229|0.11965|0.22862434168175|0.35969787632618|528.38222954989|934.16785888496|2969.9463280981|0.535|0.372|0.24019|43|14|0.0040378007117438|0.079109024911032|184.7200012207|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2024-05-19 04:07:02|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|42.135637986964|1|2.0131204166989||0|0|0|48.91|-0.11645|13|-0.116451564346|13|46.83|0.10745|0.16972|0.13036802274167|0.20877199990454|432.22594246037|524.53924856888|339.41707401333|0.621|0.414|0.18665|29|11|0.0022864359351988|0.066147665684831|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2024-05-19 04:07:03|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-16.830026115476|141|1.3355078117546||0|0|0.8203|12.75|-0.08581|48|-0.085813730314816|48|43.22|0.12458|0.18584|0.20450085000979|0.39199566309214|3391.5310081392|14997.182517302|4249.9998311202|0.68|0.42|0.17096|50|23|0.0025387961755758|0.058631512385919|100.25|2020-01-05|-0.1706|2023-03-12|0.22455|1986-07-27
2024-05-19 04:07:05|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-14.930732026139|13|1.6431674016616|-0.0723|-1|1|-0.07226|12.02|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|27.53722803569|0.409|0.273|0.24981|22|10|0.00033873180873181|0.071196133056133|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2024-05-19 04:07:06|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|-13.111687895199|1|0.64056277160535||1|0|0|10.98|0.02652|20|0.026522204224165|20|31.83|0.00769|0.08561|0.1315823051419|0.24639940584278|1042.8327198503|4554.8926186568|27449.999469146|0.583|0.375|0.24718|72|28|0.0043475218150087|0.07878287521815|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2024-05-19 04:07:07|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|21.022637844054|44|2.5986360449901|0.2871|1|2|0.21763|24.73|0.5033|100|-0.047741017760197|25|34.66|0.04338|0.091|0.045628289856628|0.087028769679822|227.45796416417|320.77206125679|3130.3796038645|0.6|0.338|0.14375|65|29|0.0024115156794425|0.050618784843206|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2024-05-19 04:07:08|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|244.91044286588|16|11.368005777146|0.1048|1|1|0.1048|259.01|0.41737|85|0.41736703024391|85|32.2|-0.01677|0.04822|0.034687944390935|0.078561162921063|183.31152466099|549.63686379251|9418.5458096591|0.577|0.437|0.15524|71|24|0.0027827900912647|0.051382151238592|276.57998657227|2024-03-31|-0.23831|2008-11-23|0.4788|2008-11-30
2024-05-19 04:07:09|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|197.90392722334|28|5.1113248894795|0.2506|1|2|0.22507|210.43|-0.11298|16|-0.10103685940461|23|30.26|0.02159|0.08906|0.092152163419254|0.28534059613801|51.913622502574|1147.666690901|4804.3376067957|0.639|0.361|0.17304|61|31|0.0032846930058729|0.05801855846236|214.38000488281|2024-03-31|-0.41068|1999-07-11|0.48619|1990-07-15
2024-05-19 04:07:11|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|-364.61437212403|5|21.459522482903|-0.2031|-1|1|-0.20308|356.1|-0.01157|18|-0.011571749250439|18|33.7|0.02821|0.11787|0.13495924212192|0.20375051347897|702.23185672732|1257.4589386331|9420.6351534069|0.568|0.432|0.18394|44|17|0.0043479085406859|0.066130578345662|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2024-05-19 04:07:12|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-86.93460313767|101|2.9846718987403||0|0|0.05389|85.5|-0.04687|61|-0.046865815119832|61|52.4|0.04902|0.08716|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|3202.2470995086|0.524|0.31|0.11349|42|13|0.0018392394611039|0.038172629291612|109.5299987793|2020-03-22|-0.25478|2020-03-22|0.20219|2020-03-29
2024-05-19 04:07:13|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|54.761486518232|44|2.3178378781186|0.3292|1|1|0.3292|61.09|0.00841|66|0.628601544805|72|44.27|0.02818|0.09386|-0.002233956707845|0.08724230437571|54.507132450076|243.83986916301|6430.5264125438|0.549|0.294|0.19547|51|20|0.0028293481095176|0.058113546284224|66.309997558594|2018-02-04|-0.30774|2009-02-22|0.61905|2009-03-15
2024-05-19 04:07:14|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|89.427701133558|70|3.564099266109|0.3906|1|1|0.39064|101.28|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|1641.4910458175|0.531|0.327|0.14671|49|23|0.0018435304347826|0.048817973913043|101.87999725342|2024-05-19|-0.30665|2020-03-15|0.51906|2020-04-12
2024-05-19 04:07:15|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|59.707701859775|69|4.9896305823463||0|0|0.60329|72.1|-0.0357|30|-0.30248998925389|5|33.31|0.04561|0.14372|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|3716.494657089|0.627|0.358|0.34008|67|30|0.0047260434782609|0.10997546956522|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2024-05-19 04:07:17|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|11.912226461335|11|0.5918617112553||0|0|-0.06481|13.13|-0.23592|19|-0.12950195474001|5|33.74|-0.07284|-0.00988|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|75.677232425102|0.593|0.333|0.16089|27|13|0.00057220412595005|0.056995059717698|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2024-05-19 04:07:18|WEEKLY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|45.749301196941|42|2.088566064236|0.5621|1|1|0.56211|52.94|-0.08957|42|0.3534934979479|43|47|0.12438|0.17746|0.29232713580782|0.46018068240451|258.4398269259|212.07428763|94.80658753948|0.444|0.222|0.21655|9|5|0.0010938362068966|0.067679375|71.550003051758|2018-01-28|-0.18605|2020-03-01|0.25234|2020-04-12
2024-05-19 04:07:19|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-35.527603138967|5|1.4342012370573|0.0092|-1|1|0.00921|31.21|-0.05519|18|-0.055188966531695|18|37.05|-0.0227|0.02188|-0.0045364048725808|0.012958427744395|45.146412190038|100.85314386614|432.87099749439|0.645|0.419|0.19157|62|31|0.0015776227727075|0.060568574532812|41.732097625732|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2024-05-19 04:07:20|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-116.87139704204|138|7.325465528091|0.5544|-1|1|0.55441|91.44|-0.12676|33|-0.1267586244413|33|28.47|-0.0409|0.02453|0.010179748805504|0.059507253333643|43.380354533294|210.06722276495|1151.6373020458|0.592|0.382|0.19652|76|31|0.0021612429378531|0.065041173402868|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2024-05-19 04:07:21|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|36.01245415575|45|1.482514976241|0.2361|1|1|0.23607|41.26|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|925.11206207693|0.636|0.4|0.20138|55|24|0.0033254889178618|0.074078074750109|61.380001068115|2015-06-28|-0.79335|2002-07-28|2.1954|2002-08-04
2024-05-19 04:07:23|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|250.47348106267|29|8.9414840003563|0.1089|1|2|0.08948|257.4|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|590.69210720266|0.724|0.379|0.14722|29|16|0.0020862510460251|0.048829154811715|278.8576965332|2024-02-25|-0.20724|2008-10-12|0.24782|2020-04-12
2024-05-19 04:07:24|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|910.31653729442|81|35.089147756558||0|0|0.59272|945.5|-0.21352|5|-0.099976126297501|9|26.13|-0.05585|0.00362|-0.025205950913935|0.031554546300932|14.091722578035|167.27117839491|25348.525339548|0.565|0.365|0.1575|85|29|0.0031176792698827|0.049982003476749|1034.1800537109|2024-03-24|-0.19638|2020-03-22|0.27309|2000-03-19
2024-05-19 04:07:25|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|89.943754133557|15|5.4175042182425|-0.0543|1|2|-0.08343|96.79|-0.16969|17|0.030410356454381|58|48.3|0.28899|0.37104|0.2442576782817|0.38827786851947|256.42779216767|352.7536605704|762.12600290683|0.435|0.304|0.27488|23|10|0.0042008888888889|0.09064368|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2024-05-19 04:07:26|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-17.450384714952|4|1.2637354668234||0|0|0.00286|13.95|-0.14238|19|-0.14237630906686|19|37.06|0.00548|0.06712|0.042394898680093|0.053830855700407|187.4204145771|230.32100234438|61.698361046829|0.661|0.403|0.19664|62|25|0.0012049674054759|0.066301564537158|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2024-05-19 04:07:27|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|130.04951431962|25|4.2068304929051|0.3813|1|2|0.34953|143.32|0.00927|32|0.0092668909222013|32|33.32|-0.00726|0.0305|-0.025049559113439|-0.0089109072342745|74.688215963161|93.888237484891|565.36491190344|0.474|0.263|0.15502|19|5|0.0032940487062405|0.050043607305936|143.61999511719|2024-05-12|-0.16958|2020-03-22|0.14612|2020-04-12
2024-05-19 04:07:29|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|127.12479148412|14|4.9997663981175|0.0652|1|2|0.05232|141.59|0.00218|43|0.0021830967346148|43|47.55|0.04374|0.10423|0.056469182189279|0.14544730242936|188.83919611196|456.37303905941|2462.4347189198|0.586|0.414|0.16648|29|12|0.0030474568965517|0.054711300287356|143.24499511719|2023-05-07|-0.25975|2020-03-22|0.26967|2020-04-12
2024-05-19 04:07:30|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|115.02011567067|19|5.1920969628727|-0.0239|1|1|-0.02389|120.13|0.00761|35|0.0076120995491615|35|40.41|0.06172|0.10901|0.13611768735493|0.18840169450128|481.5354674356|494.59744182246|422.99295375707|0.621|0.448|0.17116|29|13|0.0019470504201681|0.053549722689076|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2024-05-19 04:07:31|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|36.177100139951|23|2.8476171632292|0.132|1|2|0.02555|44.96|-0.0513|14|-0.051303421174791|14|38.59|0.05195|0.11753|0.071562157494015|0.14223094933939|366.06341393041|778.85277332599|2540.1129699978|0.475|0.322|0.18096|59|18|0.0027616485428447|0.062823458025228|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2024-05-19 04:07:32|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-181.58276216277|9|10.643041232611||0|0|-0.03055|174.06|-0.10132|14|-0.10131754228868|14|48.42|0.09115|0.12726|0.15021440379127|0.28407647612491|191.95403083353|290.96172150841|561.30279353071|0.583|0.417|0.16237|12|4|0.0035032937181664|0.048471850594228|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2024-05-19 04:07:33|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|682.44138373699|53|45.737334423808||0|0|0.49922|765.05|0.09903|71|-0.010328313342302|24|33.41|-0.05232|0.04173|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3109.9592517456|0.706|0.353|0.26965|17|8|0.0068788225806452|0.079484177419355|815.32000732422|2024-02-11|-0.1886|2016-01-31|0.17524|2012-09-09
2024-05-19 04:07:35|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|109.59656316587|25|7.2523218410297||0|0|0.10028|125.74|-0.21034|6|-0.092377205835977|14|50.47|0.16698|0.26393|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|365.73587538478|0.647|0.471|0.2385|17|7|0.0036483446712018|0.082596825396825|149.7799987793|2021-11-21|-0.47872|2008-10-12|0.36097|2008-10-19
2024-05-19 04:07:35|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|63.458762712299|26|6.3431286870601|0.2114|1|1|0.2114|72.26|0.70176|131|1.8632199850544|54|38|0.23347|0.38532|0.737973595536|0.74521533545629|1181.1567638331|694.07951992825|562.33463028089|0.545|0.455|0.32748|11|3|0.0073541309255079|0.11251288939052|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2024-05-19 04:07:36|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-196.18799025919|11|13.190831352222||0|0|0.00345|161.84|-0.14827|13|-0.14826666252659|13|30.17|-0.19532|-0.12486|-0.1906951278457|-0.1906951278457|48.832277586286|48.832277586286|67.433331807454|0.5|0.5|0.37861|6|3|0.0011097382198953|0.12399361256545|429|2020-12-13|-0.22185|2022-03-06|0.28433|2022-08-28
2024-05-19 04:07:37|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|65.467453415415|94|4.2678253361003|1.0515|1|1|1.05155|65.67|-0.09943|11|-0.15519352155426|4|33.8|0.04283|0.10613|-0.1273126934718|-0.15519352155426|76.08105417|84.481|157.97449759693|0.4|0.2|0.38626|5|2|0.0044192748091603|0.10199236641221|82.139999389648|2024-03-10|-0.28662|2020-03-15|0.36503|2022-08-07
2024-05-19 04:07:37|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-349.60148335468|13|21.963126639283|-0.1268|-1|1|-0.12677|317.85|0.07899|13|0.078994902378527|13|27.5|-0.0244|0.05473|0.066851397171054|0.18314067350157|113.19976211936|341.06233353144|1794.7488567754|0.636|0.455|0.23524|22|10|0.006116790923825|0.075511247974068|380.83999633789|2024-02-11|-0.24471|2017-03-05|0.25532|2021-08-29
2024-05-19 04:07:39|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-96.086410580478|2|7.3338038320019||0|0|-0.04602|75.23|0.55764|78|6.0131751967953|91|60.75|1.58098|1.66578|3.2854090702817|6.0131751967953|1092.40096952|701.318|417.94446309408|0.5|0.25|0.38389|4|2|0.010854385245902|0.14169389344262|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2024-05-19 04:07:40|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|56.607597336715|17|4.3240663341338||0|0|-0.07093|61.43|-0.10594|18|-0.10593860411668|18|29.6|-0.01198|0.09384|0.10208056432256|0.31270359448075|111.8247256342|704.94840919763|3634.9111375895|0.72|0.44|0.25241|25|13|0.0062317857142857|0.078441415343915|81.23999786377|2023-07-23|-0.26081|2023-08-06|0.31148|2020-05-10
2024-05-19 04:07:41|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|106.97636966958|27|8.5324661922026|0.1306|1|2|0.09613|120.07|0.3131|73|1.7796248706465|87|43.4|0.22952|0.32647|1.0463601741964|1.7796248706465|364.9919022|277.962|332.14383022603|0.4|0.2|0.34464|5|2|0.0079844855967078|0.12371020576132|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2024-05-19 04:07:41|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|196.25324643038|15|10.992919387005|-0.0299|1|1|-0.02994|210.27|-0.16051|21|-0.16051263480178|21|41.38|0.06344|0.16396|0.16411185723615|0.32422701765341|105.85746739704|182.53698273356|473.68778365312|0.538|0.385|0.26661|13|5|0.0042784963768116|0.078799945652174|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2024-05-19 04:07:42|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|68.543886559359|14|7.2287043276258||0|0|0.06578|94.78|-0.33009|16|-0.10242982242223|63|25.73|-0.08825|0.07081|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|3426.6087371013|0.533|0.333|0.38583|15|6|0.013427844611529|0.12325085213033|114.08999633789|2021-11-21|-0.24927|2022-03-13|0.52964|2018-05-13
2024-05-19 04:07:44|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|253.04948397354|27|15.729535787108|0.77|1|2|0.72008|302.82|0.27292|27|0.27291657028674|27|22.54|-0.10761|-0.01405|-0.020758077203928|0.0033036620373663|47.715068215403|80.884548846976|204.71877438665|0.692|0.462|0.27013|13|6|0.0042252664576803|0.094883636363636|387.44000244141|2021-02-28|-0.19124|2022-04-24|0.28444|2020-06-21
2024-05-19 04:07:44|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|17.732798219452|54|2.3687907936613|1.2895|1|1|1.28947|21.75|0.51899|105|0.42805496087867|26|45.33|0.14793|0.17753|0.47352115132541|0.42805496087867|216.91936695|142.805|236.41304837959|0.667|0.333|0.54387|3|3|0.0094349206349206|0.14101264550265|45|2021-01-31|-0.17586|2021-02-28|0.52397|2020-11-29
2024-05-19 04:07:45|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|524.89034045202|23|44.754923117564|0.1347|1|2|0.10331|615.34|0.06035|35|0.060348483370993|35|36.85|0.14159|0.27123|0.24518825276312|0.21528798077168|222.83534762427|159.77410580435|2118.2101308645|0.462|0.385|0.30719|13|5|0.0082358283433134|0.098600399201597|866|2021-11-21|-0.22675|2022-01-09|0.3102|2020-11-08
2024-05-19 04:07:46|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|-569.26441952003|4|30.589243764793||0|0|-0.05789|505.44|-0.06751|76|-0.067509800861737|76|42.9|0.04823|0.12693|0.25265624390226|0.25265624390226|567.17446702176|567.17446702176|2025.0000840578|0.5|0.5|0.19939|20|8|0.004517293844367|0.063942055749129|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2024-05-19 04:07:47|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-251.97203155688|5|20.962344157471||0|0|0.23646|187.8|-0.10482|18|-0.10481884847845|18|39.75|0.06469|0.19145|0.250945687095|0.34437701859436|493.1411384524|465.81737880113|1345.2722244884|0.625|0.438|0.25184|16|5|0.005877515625|0.076506421875|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2024-05-19 04:07:48|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-431.89253874418|6|33.202926812219||0|0|-0.05329|370.82|0.32813|47|0.32812540497163|47|42.25|0.36662|0.47552|0.50266059018408|0.97736947826183|507.13536177373|998.06590108899|1208.6701552661|0.875|0.5|0.3381|8|4|0.011112274052478|0.12520545189504|590|2021-11-21|-0.30744|2022-09-04|0.34499|2019-03-17
2024-05-19 04:07:49|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|-223.76736421527|4|13.534121099914|-0.0036|-1|1|-0.00356|183.07|0.16073|89|0.16072788189255|89|36.87|0.04695|0.11268|0.19754937372674|0.40991120852208|306.20227021785|1937.7526853664|31028.816179974|0.587|0.37|0.2303|46|19|0.0048199175985874|0.077450188346086|227.75|2024-04-14|-0.23077|1995-06-04|0.32059|2008-11-02
2024-05-19 04:07:50|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|89.550614503765|22|15.016492766419|-0.0797|1|2|-0.1468|114.32|0.34636|44|-0.074243752013847|9|36|0.25417|0.42914|0.76241288745968|1.4138262450201|754.97108772957|5113.1930313568|1557.4931514752|0.471|0.294|0.49545|17|5|0.010587187993681|0.16206516587678|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2024-05-19 04:07:51|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-79.324907784496|3|5.6501328959569||0|0|-0.0667|63.97|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|231.94344234105|0.417|0.417|0.3104|12|4|0.0056471729957806|0.11774689873418|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2024-05-19 04:07:51|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|-77.601912093799|14|6.2883342482568|0.1467|-1|1|0.14667|61.44|-0.17047|13|-0.17046694148503|13|20.81|-0.04075|0.07228|0.18521090613941|0.26751878843955|187.22646672148|238.43087909392|231.49961004999|0.563|0.438|0.46306|16|8|0.0080550578034682|0.14395277456647|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2024-05-19 04:07:53|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|265.40736587357|23|18.31087682144|0.2171|1|2|0.17659|317.89|-0.07466|19|-0.2400169114672|26|35.85|0.02279|0.10158|0.02592883362108|0.11796902039851|42.880185217282|229.74030939234|7947.2503662109|0.532|0.362|0.23905|47|18|0.0041430052724077|0.076821019332162|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2024-05-19 04:07:54|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|334.04172910751|15|22.751046042067||0|0|-0.13151|355.77|0.06498|36|0.064980540314939|36|28.95|0.01568|0.08345|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|44471.247964036|0.519|0.392|0.15651|79|24|0.0034514124293785|0.050919404606693|475.35000610352|2021-09-12|-0.25685|1984-07-29|0.32|1982-10-10
2024-05-19 04:07:55|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|-142.38556211514|3|9.8406590803269|-0.0318|-1|1|-0.03181|117.43|0.53548|80|-0.25032081392589|12|44.25|0.15914|0.17769|0.1425778499089|-0.25032081392589|115.11186464|74.968|67.102857317243|0.5|0.25|0.32458|4|3|0.001007374301676|0.12961720670391|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2024-05-19 04:07:56|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|249.48806697898|66|22.773976859871|1.3142|1|1|1.31419|319.89|-0.3772|18|-0.16873070233654|10|41.27|0.0982|0.18077|0.029751564041383|0.1558929303109|76.574837152067|131.90350414874|2326.4728338068|0.545|0.364|0.24432|11|4|0.0078276107899807|0.079805895953757|329.04000854492|2024-05-19|-0.24169|2019-11-03|0.29498|2021-11-07
2024-05-19 04:07:57|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|110.24424935934|25|10.62358283481||0|0|0.18373|144.77|1.91206|75|1.912057985355|75|31.3|0.0346|0.11775|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|1079.5675310943|0.522|0.348|0.23535|23|6|0.0049088306451613|0.079697446236559|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2024-05-19 04:07:59|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-31.453948242739|11|2.8696496431283||0|0|0.19956|21.66|-0.3125|12|-0.31250002422953|12|22.63|-0.31458|-0.26137|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|31.689832232568|0.75|0.375|0.42842|8|5|-0.00052408376963351|0.15184403141361|210|2021-11-21|-0.3181|2022-05-15|0.31933|2022-06-26
2024-05-19 04:07:59|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.74290438335|10|13.84286948395||0|0|0.07818|178.86|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|542.00000184955|0.5|0.3|0.32484|10|3|0.0085451863354037|0.11560164596273|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2024-05-19 04:08:00|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-75.547371034431|30|5.7807117833518||0|0|0.33747|59.31|-0.22332|20|-0.22332123040169|20|33.67|0.08903|0.49732|0.80734644717181|0.9052519880965|386.88321661422|255.59959607977|152.15495656696|0.667|0.5|0.38027|6|3|0.0074012554112554|0.14738878787879|348.49499511719|2021-11-14|-0.2912|2022-05-08|0.51534|2021-02-07
2024-05-19 04:08:00|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|35.230518375771|58|2.3614940527622|0.4972|1|1|0.4972|42.79|0.52255|101|-0.22332123040169|20|69.33|0.7735|0.84611|0.52255262892925|0|152.255|100|175.3688589529|0.333|0|0.42421|3|2|0.0055293962264151|0.11954577358491|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2024-05-19 04:08:01|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|570.46516551317|26|59.024660621338|0.3287|1|1|0.32872|730.05|-0.35353|4|-0.12601956487123|37|39.68|0.04249|0.14494|0.21822401637306|0.45918702620729|299.51266532102|934.71745393623|7419.2070779691|0.52|0.32|0.28669|25|8|0.0061794788593904|0.088188515240905|778.15002441406|2024-03-10|-0.26465|2008-11-23|0.31912|2008-12-14
2024-05-19 04:08:03|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|81.44219606638|23|5.3238965400254|0.0241|1|2|-0.0008|87.5|-0.11853|17|0.078523279586686|55|32.39|-0.01871|0.11847|0.080569402179426|0.25087496839359|21.09110143376|132.59381099429|897.43589743589|0.659|0.366|0.26823|41|23|0.004597|0.079998896296296|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2024-05-19 04:08:04|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|-216.5629100716|42|13.751873204586|0.3724|-1|1|0.37236|182.28|-0.15031|3|-0.15031079900885|3|26.94|-0.01789|0.08967|0.026550128412535|0.11754535988652|82.047431083435|163.65784962233|1121.7230694111|0.5|0.389|0.27144|18|6|0.0066538403041825|0.088387794676806|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2024-05-19 04:08:04|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-174.47325294431|11|6.3641093771805||0|0|-0.03362|160.16|2.05621|196|2.0562129115688|196|41.28|0.19963|0.36885|0.48585771616343|0.7841443907554|79.168259337105|575.79481200439|444.88889906141|0.694|0.444|0.48054|36|20|0.0087954812834225|0.13043364973262|183.45989990234|2023-12-03|-0.5|1994-05-01|2.65566|1996-08-11
2024-05-19 04:08:05|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|214.59936104852|25|12.455159852539|0.0658|1|1|0.06579|231.18|-0.13631|37|-0.15733015309982|18|42.38|0.0249|0.07882|0.10574318358264|0.21153949386809|188.72896122429|265.64116524249|545.36446332725|0.692|0.462|0.19782|13|7|0.0037207304347826|0.055162034782609|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2024-05-19 04:08:06|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|101.62841717916|23|8.8663612454546|0.2544|1|1|0.25437|131.91|-0.18895|13|-0.1889467716194|13|36.13|0.10788|0.20972|0.2269778067508|0.42051880206648|3302.563095622|12851.631655116|5785.5265490071|0.619|0.365|0.27588|63|31|0.0041956962576153|0.095708494342907|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2024-05-19 04:08:08|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-4.796089548809|81|0.8899341979767||0|0|0.78026|3.25|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|2.03125|0.679|0.357|0.5143|28|15|0.0052910616705699|0.16563143637783|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2024-05-19 04:08:09|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|21.978566968088|23|1.1041415532533||0|0|0.08605|24.99|1.39775|88|1.3977476161229|88|47.8|0.17969|0.2761|0.35698698948422|0.5921029690367|167.21938941834|188.5734465|172.34482600771|0.6|0.4|0.28625|5|2|0.0034552490421456|0.078118045977011|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.19729|2020-05-03
2024-05-19 04:08:10|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|57.233315793456|4|2.658894430339|0.0936|1|2|0.07818|65.23|-0.25311|27|0.80513595405537|79|42.8|-0.07363|-0.01701|0.2760145229093|0.80513595405537|134.82410146|180.514|511.60786946615|0.4|0.2|0.26448|5|2|0.0087841013824885|0.070529769585254|66.319999694824|2024-05-12|-0.12648|2020-04-12|0.18268|2020-04-26
2024-05-19 04:08:10|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|82.022475031982|50|12.674175650553|5.1615|1|1|5.16151|117.5|0.92703|79|0.26641122088147|51|45.57|0.35109|0.5917|0.75790439724551|0.67334023705723|507.67118403008|263.44747307|1058.5585221795|0.429|0.286|0.64754|7|3|0.016963913043478|0.19319934782609|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2024-05-19 04:08:11|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|293.35162885188|94|11.794457252823|1.1291|1|1|1.12907|328.6|0.11796|28|0.56199160814361|61|36.2|0.03525|0.08112|0.080725564453566|0.20665479374473|573.32376682359|2475.3586474631|16267.327188429|0.607|0.328|0.18501|61|29|0.0031813037809648|0.060035940895263|335.2799987793|2024-05-12|-0.2702|1987-10-25|0.26657|2009-07-26
2024-05-19 04:08:13|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|28.425373842587|11|2.7782087954317|0.0253|1|1|0.02527|36.92|-0.30282|20|0.30713196193223|43|41.92|0.15261|0.27923|0.55783922011829|0.66741059917252|785.42331422603|602.23868885839|202.85712429268|0.538|0.385|0.30828|13|6|0.0036681621621622|0.1017783963964|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2024-05-19 04:08:14|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|339.19601967169|68|22.085070548635||0|0|-0.09086|366.9|1.03268|87|1.0326822441486|87|45.77|0.13439|0.22656|0.27596010826519|0.48832495773443|1290.3512022159|2383.8569546215|39880.43339573|0.516|0.323|0.21498|31|10|0.005120666218035|0.066744266487214|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2024-05-19 04:08:15|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|-210.12364394492|9|17.658534263405|-0.1397|-1|1|-0.13974|187.27|-0.17989|14|-0.17989139752243|14|39.95|0.05839|0.15797|0.16807524964739|0.28224090545215|362.73887083301|523.02640161696|1233.6627174415|0.636|0.409|0.28737|22|10|0.005282198421646|0.096009312288613|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2024-05-19 04:08:15|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-178.20767246722|35|10.146614044849||0|0|0.12912|149.4|-0.00144|59|-0.001436467870313|59|42|0.16917|0.32758|0.46901631133359|0.75094321292342|842.67186612364|1769.3206669502|2485.8567089319|0.708|0.458|0.31944|24|13|0.0063064299424184|0.10734441458733|242.9700012207|2022-12-25|-0.49439|2016-10-09|0.53886|2022-08-07
2024-05-19 04:08:16|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|113.70146882262|53|9.8029375414173|0.4083|1|2|0.33809|129.5|1.12046|89|1.1204585844648|89|44.15|0.02603|0.1089|0.15451950937085|0.32571974865858|252.31298813983|589.52683032062|977.35849056604|0.519|0.333|0.33592|27|12|0.0045223954983923|0.099380450160772|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2024-05-19 04:08:18|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|67.219317350203|2|5.3235604255021|0.0801|1|2|0.03584|83.81|-0.30248|3|-0.14592789647126|18|44.85|0.10968|0.21098|0.25631844407013|0.45741495174963|2300.64731085|8827.4643936224|76190.9072843|0.585|0.39|0.22086|41|16|0.0049285869565217|0.076050918478261|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2024-05-19 04:08:19|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|425.5015229324|53|19.902822840891|0.2405|1|1|0.24046|488.79|-0.24763|31|0.20696680454572|51|40.89|0.05367|0.20589|0.25718525183592|0.4927536342825|5572.3990061282|23647.034179617|15818.447317864|0.509|0.309|0.2271|55|18|0.0041929769665363|0.079672750977836|557.54998779297|2021-11-21|-0.61111|1990-05-20|0.53226|2001-04-01
2024-05-19 04:08:20|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|187.45874374679|25|7.7070455754304||0|0|0.0414|203.49|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1000.9346102155|0.6|0.36|0.17392|25|12|0.0032091955307263|0.050561553072626|210.24000549316|2024-02-04|-0.2|2008-10-12|0.17072|2007-11-11
2024-05-19 04:08:21|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-278.81437192815|1|16.501458123186||1|0|0|221.65|0.03416|22|0.03416008294065|22|36.68|0.01041|0.08568|0.095291590398236|0.17111751869707|252.10611802691|522.51498735393|1007.4999722567|0.588|0.441|0.20057|34|14|0.0030485966319166|0.063927417802727|460.20999145508|2021-09-26|-0.24644|2008-11-09|0.47826|2000-10-01
2024-05-19 04:08:22|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|-221.9816869857|6|12.047944812098||0|0|-0.01594|193.14|0.23778|20|0.23778417717995|20|34.31|0.02467|0.12046|0.15618274666551|0.26280716252606|285.16529115261|379.24378543358|746.00233272648|0.563|0.375|0.23824|16|4|0.0051582129963899|0.07696036101083|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2024-05-19 04:08:24|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
2024-05-19 04:08:25|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
2024-05-19 04:08:25|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|13.134011694387|25|1.8545761780706|0.2648|1|1|0.26484|16.62|-0.27449|42|0.29681426841004|48|48.8|0.15505|0.1834|0.22506982521294|0.29681426841004|155.51192806358|129.681|21.228765672344|0.6|0.2|0.55214|5|4|-0.00046444029850746|0.13086518656716|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2024-05-19 04:08:26|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|138.76339436919|24|6.7699725104107|0.1077|1|2|0.08986|157.3|-0.0569|10|-0.056896991946776|10|31.73|0.02934|0.08301|-0.032296552399458|-0.011932173867971|78.136584671842|95.623975715994|528.73950605633|0.4|0.2|0.1786|15|5|0.0041244889779559|0.054789238476954|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2024-05-19 04:08:27|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-481.9243241453|4|17.951966353459|-0.065|-1|1|-0.065|448.92|-0.00602|28|0.42675327409128|85|27.92|-0.03357|0.02326|0.028588541921927|0.1460437607061|102.28183214504|708.67959332915|10110.810982934|0.538|0.327|0.18931|52|20|0.0042605979381443|0.062868632302406|495.39498901367|2022-01-02|-0.22447|2000-05-21|0.3059|2003-03-23
2024-05-19 04:08:29|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|82.005304315461|25|6.292729793064|0.2481|1|2|0.21618|87.65|-0.02687|17|-0.026869753322338|17|31.37|0.01853|0.10756|0.11063477081578|0.22862541377446|198.84902887633|578.48739131795|5444.0994252854|0.659|0.366|0.29947|41|21|0.0057816183206107|0.098307992366412|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2024-05-19 04:08:30|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|65.372940480756|23|4.7630291674989|0.1952|1|2|0.13311|77.72|-0.10529|19|-0.10529138375353|19|34|0.02472|0.09513|0.15539672207295|0.1524507862298|296.58550051427|223.21324282918|312.75653934661|0.615|0.462|0.18328|13|5|0.0037050862068966|0.060525711206897|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2024-05-19 04:08:31|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-248.36843077142|16|14.915028285383||0|0|0.0445|214.71|-0.14128|8|-0.14127937556051|8|38.62|0.0466|0.1447|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1227.615834898|0.615|0.346|0.24607|26|13|0.003914131501472|0.081417546614328|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2024-05-19 04:08:31|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-76.039113244001|36|7.4907046028587||0|0|0.34298|50.38|0.58796|39|0.58796132845096|39|32.78|0.04771|0.18439|0.15362962770773|0.35346555134011|56.433176485377|811.38357105661|350.34770978563|0.667|0.417|0.39795|36|16|0.0059545596707819|0.13455927572016|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2024-05-19 04:08:32|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-230.32786092308|33|10.55585720881||0|0|0.04133|204.36|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|961.6941205193|0.632|0.421|0.21053|38|15|0.0028993113141251|0.068132410400562|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2024-05-19 04:08:34|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-70.763470300152|14|3.8638262668||0|0|-0.05888|62.04|-0.14377|10|-0.14376600365166|10|49.88|0.191|0.53171|0.9149246191115|1.3253595886879|1142.4641132927|776.14115163056|235.89354644583|0.625|0.375|0.30211|8|2|0.0060724029126213|0.11681730582524|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2024-05-19 04:08:35|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-38.797204064879|11|4.0740680852046||0|0|0.37177|25.01|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|47.847713812612|0.375|0.25|0.37541|8|3|0.0013238114754098|0.13321807377049|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2024-05-19 04:08:36|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|39.669472260047|3|2.5643423256711|0.0922|1|1|0.09222|47.85|-0.17674|28|-0.17674420032961|28|35.53|0.03446|0.15634|0.24829114204082|0.30176310474193|2472.7401837082|3634.151507643|7141.7906391353|0.431|0.373|0.26678|51|12|0.0044915600882029|0.093320214994487|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2024-05-19 04:08:37|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|156.08879148627|23|14.668095358875|-0.0512|1|1|-0.05118|171.94|0.00014|64|-0.11308026578102|8|45.65|0.10961|0.27133|0.22712076001459|0.34943917644372|376.87902051312|787.7017944405|1677.4634384527|0.488|0.349|0.37787|43|16|0.0056201007556675|0.13360055415617|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2024-05-19 04:08:38|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-52.939033600785|12|2.3947886335219||0|0|0.01916|48.11|-0.10525|13|-0.10525356603219|13|29.88|-0.08194|0.02101|-0.23729655488997|-0.11918203824816|21.550945892793|68.070348860348|184.54162322028|0.625|0.375|0.30433|8|4|0.00475736|0.10316464|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2024-05-19 04:08:39|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|97.862859344067|49|5.8314024429609||0|0|0.46705|113.08|-0.09668|19|-0.096676300331387|19|37.47|0.04553|0.11837|0.14595879883573|0.31554661444159|230.27213622067|477.82170924326|718.88115144203|0.647|0.412|0.24409|17|9|0.0041878540145985|0.072914817518248|117.15000152588|2024-04-14|-0.25341|2020-03-22|0.32116|2020-03-29
2024-05-19 04:08:40|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-83.151280283627|29|5.9635304503378||0|0|-0.07209|73.17|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|4355.3571698465|0.533|0.333|0.2892|30|13|0.0058463296903461|0.098443442622951|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2024-05-19 04:08:41|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|104.18765290691|23|8.1667822699333|0.1779|1|2|0.06402|119|-0.24961|12|1.0827840323937|85|31.45|-0.08576|0.02588|0.29618395729003|1.0827840323937|164.9450535799|208.278|367.28393332004|0.273|0.091|0.29045|11|2|0.0058061413043478|0.09703625|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2024-05-19 04:08:42|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|236.83245539994|36|10.854688641136||0|0|0.08374|267.77|1.8035|132|1.803503405879|132|39.35|0.08066|0.16973|0.21474768624091|0.34018054044306|313.26440698721|465.25511387357|821.38037284338|0.647|0.471|0.19276|17|6|0.0043032102272727|0.068168536931818|275.79000854492|2024-05-05|-0.40966|2016-02-14|0.23152|2016-02-21
2024-05-19 04:08:43|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
2024-05-19 04:08:44|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|21.840724316003|3|6.7997581671469||0|0|0.34806|22.27|0.43352|120|-0.55897920028023|44|39.97|0.23573|0.74208|0.045151947630434|0.06611587464747|54.870757956251|67.692896558509|894.37752499876|0.655|0.448|0.40501|29|12|0.0092381826012058|0.11483072351421|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2024-05-19 04:08:45|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-54.691497241824|5|2.7714537441231|-0.0343|-1|1|-0.03432|47.02|-0.17719|9|-0.17719458670638|9|42.04|0.19688|0.24897|0.3277553866403|0.42055356238213|1031.6551572979|963.88572936842|88.71698199578|0.583|0.417|0.26083|24|12|0.0033404837117473|0.095238163869694|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2024-05-19 04:08:46|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-45.900050350525|32|3.2600165037638||0|0|0.16187|35.52|-0.23985|12|-0.23984787252911|12|38.06|0.23258|0.33654|0.29320799474137|0.41952671015364|183.84148784506|212.20764192673|249.43820947108|0.625|0.438|0.38214|16|8|0.007103921875|0.1227751875|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2024-05-19 04:08:47|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|460.41608099705|45|19.626429973346|0.4725|1|2|0.33391|513.1|-0.23541|13|-0.23541355295489|13|34.17|0.04461|0.12585|0.049472611438039|0.19159960643958|121.78421016338|618.57838620487|3710.0504585429|0.759|0.448|0.18842|29|14|0.0047147439613526|0.064068202898551|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2024-05-19 04:08:48|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|165.9266340453|93|8.5785106679021|0.4734|1|1|0.47341|184.22|0.63983|80|0.63983224076427|80|43.56|0.1859|0.28336|0.40891486143643|0.65093846095097|1557.1564943398|4185.535843356|10121.977797336|0.59|0.385|0.30828|39|20|0.004744472361809|0.095963243997766|194.24000549316|2024-03-24|-0.46601|2000-04-09|0.367|2000-06-04
2024-05-19 04:08:50|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|7.1078986730183|2|1.7194337975315|1.123|1|2|0.46509|13.01|0.15414|5|0.15413661403237|5|40.08|0.28177|0.59131|0.19848836421995|0.19398783775599|142.56207620797|78.354153667175|15.769697247129|0.514|0.378|0.43346|37|11|0.0067228773584906|0.16940121967655|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2024-05-19 04:08:51|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|34.540837366305|93|3.5721360488078|1.1388|1|1|1.13885|44.21|-0.31705|39|-0.31705026363936|39|14.18|-0.01159|0.06389|-0.10096188530524|-0.010310877982145|38.647657285759|86.69670529355|451.1224308574|0.545|0.455|0.29498|11|3|0.01143560483871|0.13557786290323|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2024-05-19 04:08:52|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|-121.71196405577|5|7.2907182314244|-0.133|-1|2|-0.1444|110.08|0.27656|32|0.27656036014617|32|36.13|-0.04669|0.09375|0.11507676715104|0.23974349863819|121.01026791796|163.28907529276|157.25714547294|0.5|0.375|0.29997|8|1|0.0047087030716724|0.115534778157|189.83999633789|2021-11-21|-0.26752|2021-12-05|0.42285|2023-12-03
2024-05-19 04:08:52|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|262.05731671011|43|17.904229187449|1.2003|1|1|1.20034|309.5|0.16985|84|1.9223870951909|86|34.26|0.05312|0.15307|0.16155132841253|0.28668298746386|1079.4904894818|4522.5266948253|29759.616476192|0.623|0.41|0.25239|61|27|0.0048113836772983|0.085084540337711|322.04000854492|2024-05-19|-0.43158|1983-12-11|0.44835|2008-11-30
2024-05-19 04:08:53|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
2024-05-19 04:08:55|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|135.46505423845|32|5.77448519331||0|0|0.19085|152.31|0.03539|16|0.035390606618548|16|26.92|-0.08801|-0.00954|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|916.42593181493|0.6|0.36|0.16076|25|11|0.0039339772727273|0.051149417613636|156.7799987793|2024-05-19|-0.31891|2012-09-09|0.17912|2020-03-29
2024-05-19 04:08:56|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-177.14834584322|9|11.977780625312|0.1956|-1|1|0.19563|137.54|-0.10472|17|-0.10471752146589|17|33.83|0.00436|0.086|0.19323545306185|0.19323545306185|232.51659656424|232.51659656424|504.3637366239|0.444|0.444|0.26437|18|6|0.0043628849270665|0.080524392220421|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2024-05-19 04:08:57|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|11.976132688373|1|2.4729559231301||-1|0|0|21.99|0.61468|61|-0.19994808048397|15|34.62|0.12836|0.31069|0.41870633247749|0.58639780882576|519.68633121555|487.51925585084|120.2953990433|0.615|0.385|0.39314|13|5|0.0056641111111111|0.13242964444444|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2024-05-19 04:08:57|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6981.1264048171|24|318.67414811564||0|0|0.17413|7674|-0.19092|7|0.12402565320664|40|42.27|-0.26309|0.4552|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|76740|0.6|0.378|0.27782|45|16|0.014590322077922|0.086566971428571|8211.400390625|2024-04-07|-0.375|1990-09-23|19.4|1993-10-03
2024-05-19 04:08:58|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-36.136759671252|13|4.5938118247006|-0.0483|-1|1|-0.04827|25.41|-0.45553|10|-0.4555256172085|10|27.67|0.26697|0.42508|0.58287807645111|0.58287807645111|217.67380765354|217.67380765354|57.632115580568|0.5|0.5|0.72064|6|4|0.011604662921348|0.2352641011236|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2024-05-19 04:09:00|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|215.96616064155|8|33.215142102708||0|0|-0.20057|278.41|-0.11999|29|-0.0035423079852395|10|28.33|0.00928|0.12911|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|895.20900401016|0.619|0.381|0.34368|21|9|0.0069481561461794|0.10379249169435|744.55999755859|2021-08-15|-0.33293|2020-03-22|0.4564|2017-09-10
2024-05-19 04:09:01|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|116.16856968029|23|10.46679169872|0.1405|1|2|0.11111|124.1|-0.02509|18|-0.025090340727719|18|31.59|0.00207|0.05801|0.084333519294401|0.20557329596092|169.35345697895|395.75349648196|619.88009808459|0.481|0.333|0.21081|27|8|0.0033412685714286|0.071425714285714|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2024-05-19 04:09:02|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|270.56687589028|27|17.198245999859|0.3134|1|2|0.29224|288.79|0.38976|49|0.38975981990647|49|33.46|1.05517|1.19271|1.7558414338998|2.3453587286998|8889.7889169484|24657.452749514|51569.644163465|0.6|0.457|0.33581|35|14|0.0087987886382623|0.1111753550543|329.86999511719|2024-04-14|-0.36232|2002-07-28|0.63432|2004-06-27
2024-05-19 04:09:03|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|-55.817156541679|6|4.4803322784605||0|0|0.0072|44.1|-0.08692|17|-0.086923621770833|17|36.89|0.10363|0.28202|0.21734334507622|0.25057683080319|208.32788627166|156.70504289189|128.68397398615|0.444|0.278|0.34802|18|4|0.0042444693572496|0.10991986547085|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2024-05-19 04:09:03|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-67.486997397258|12|4.483999183282|0.1484|-1|1|0.14843|53.07|-0.17627|13|-0.17626961292664|13|36.93|0.13121|0.25353|0.32372334651418|0.5503757948885|175.86981570718|439.23074359924|694.63351599817|0.571|0.429|0.31716|14|4|0.0060264393939394|0.10280181818182|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2024-05-19 04:09:05|WEEKLY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|177.10214367634|8|14.64751052494|0.0406|1|1|0.0406|221.94|-0.10731|9|-0.10731348582863|9|34.09|-0.0028|0.11336|0.099359907102148|0.23882950128731|144.86961129774|923.37538483024|2519.1826546027|0.689|0.422|0.31339|45|25|0.0060591304347826|0.10622290071382|263.58999633789|2022-10-09|-0.61951|2002-10-13|0.89744|2002-10-20
2024-05-19 04:09:06|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|80.443893275469|22|3.9927025900134|-0.1067|1|1|-0.1067|88.24|0.02708|33|0.027081474290075|33|32.11|0.02488|0.08268|0.065176953768555|0.13346286753119|502.7871114499|2371.0630285093|15480.701573866|0.62|0.437|0.1763|71|28|0.0030793046501521|0.056067931334203|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2024-05-19 04:09:07|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|125.06439735228|80|6.6618685664926||0|0|0.73127|145.6|-0.12133|44|0.50769044328358|55|49.44|0.14428|0.20363|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|782.79571568488|0.778|0.333|0.23274|9|5|0.0051112213740458|0.068363320610687|149.96000671387|2024-05-19|-0.28496|2020-03-22|0.29681|2020-03-29
2024-05-19 04:09:08|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|45.342646496532|22|8.7341172241377|-0.0001|1|1|-0.00015|67.1|-0.14565|16|-0.14565208866332|16|28.29|-0.01506|0.10088|0.18389697624016|0.34325333994303|138.046907221|322.05621618743|208.51459862581|0.647|0.412|0.41497|17|7|0.0067748605577689|0.13940822709163|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2024-05-19 04:09:09|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1108.9512733|96|86.61290157579||0|0|2.02453|1414.42|-0.04914|16|-0.049138139698683|16|28.9|-0.00025|0.08203|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|103242.33861477|0.571|0.365|0.21743|63|24|0.0052383141962422|0.071579196242171|1415.2600097656|2024-05-19|-0.34513|1989-05-21|0.39559|2022-11-13
2024-05-19 04:09:11|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|112.68382825699|64|8.743687489367||0|0|0.44402|135.68|0.57797|94|0.64232974934126|53|28.59|-0.0359|0.0673|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|784.27744889794|0.647|0.353|0.31331|17|8|0.0062298360655738|0.10143207650273|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2024-05-19 04:09:12|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|-185.48466573632|35|11.817703293579|0.0221|-1|1|0.02211|172.97|-0.19156|22|-0.1915602110263|22|31|-0.08021|0.02801|0.052338975463145|0.18086878604668|102.62458648863|264.85526814768|665.01345520418|0.625|0.438|0.28428|16|7|0.0056085094339623|0.093160867924528|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2024-05-19 04:09:12|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|16.230709590339|1|2.868613389524||0|0|0|25.36|0.21488|52|0.21488457489802|52|41.86|-0.07592|0.03106|0.22022866425147|0.22022866425147|148.89204816|148.89204816|86.849314889534|0.286|0.286|0.42853|7|1|0.0042383276450512|0.13671542662116|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2024-05-19 04:09:13|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|183.02657896399|38|8.9212607512607|0.2935|1|2|0.27809|197.67|-0.25617|24|-0.20043065512011|19|37.87|0.06027|0.16012|0.28967175565498|0.44714910498961|274.10577486821|313.59414419359|1129.5428466797|0.533|0.333|0.25524|15|5|0.0063038347107438|0.092609173553719|211.96000671387|2024-04-14|-0.44007|2020-03-15|0.35812|2020-11-15
2024-05-19 04:09:14|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
2024-05-19 04:09:15|WEEKLY|00601|41285|/equities/acceleron-p|R1000GROWTH|152.95973712202|81|7.8650877277189|0.7561|1|1|0.75607|178.75|-0.41375|7|0.47058826279338|16|26.62|-0.1833|-0.08668|-0.10085883681213|0.087134452959321|37.043140423956|109.57350998805|851.59600738041|0.462|0.231|0.37451|13|6|0.0083260563380282|0.11373516431925|189.99000549316|2021-10-03|-0.29389|2016-01-10|0.74409|2020-02-02
2024-05-19 04:09:16|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|-251.55032612681|5|16.386775579053||0|0|-0.004|203.53|-0.2185|10|-0.21850196322809|10|24.89|-0.16803|-0.04619|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|492.80872285503|0.611|0.444|0.27272|18|6|0.0055894026548673|0.091380530973451|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2024-05-19 04:09:17|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|104.86604637826|29|5.1646514106978|0.2622|1|1|0.26221|119.91|-0.06264|13|-0.1328444195128|27|31.58|-0.00828|0.04765|0.033309975375679|0.065881689723641|134.09554992593|224.79590811139|888.22224934896|0.622|0.378|0.2348|45|22|0.0032066045548654|0.076002284334023|124.31999969482|2022-01-09|-0.39107|2020-03-22|0.45165|1998-10-18
2024-05-19 04:09:18|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|83.587384091743|25|7.2492049975764|0.9312|1|2|0.82107|106.46|-0.40732|7|1.2340648009463|54|25.82|-0.08312|0.03242|0.053221972351606|0.21447491656305|59.223109617645|167.51313159745|468.16183006161|0.529|0.353|0.37444|17|7|0.0067033909287257|0.12542509719222|129.08999633789|2021-09-26|-0.30984|2022-03-13|0.31953|2016-11-13
2024-05-19 04:09:18|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-92.029579191633|5|6.4488742915474|0.0346|-1|1|0.03459|75.07|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|325.54207039639|0.694|0.444|0.27846|36|21|0.0039062369057212|0.09999060435133|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2024-05-19 04:09:20|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|121.53645663354|40|8.0090293593228|0.3303|1|1|0.33031|142.29|0.01538|29|0.015379699406828|29|34.66|-0.06678|0.06507|0.018005853740282|0.13768802426623|14.270528657679|137.63831647805|1210.978666265|0.585|0.39|0.3371|41|17|0.0051832465753425|0.11095291780822|148.36990356445|2024-03-24|-0.62837|2006-05-21|0.98446|2014-01-12
2024-05-19 04:09:21|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-44.261977393964|14|3.3102844105915||0|0|-0.00971|39.5|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|240.12156941044|0.5|0.333|0.35773|6|1|0.0059585172413793|0.11039013793103|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2024-05-19 04:09:22|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|114.47200185706|2|7.5014002363388||0|0|-0.0351|133.62|-0.13739|11|-0.13739369062026|11|41.62|-0.03169|0.02983|0.010304323259895|0.13592930732871|32.812536525637|244.16054682244|2630.3149040149|0.641|0.385|0.22641|39|19|0.0031558990147783|0.067919020935961|150.44999694824|2023-05-07|-0.22079|2020-03-01|0.2931|2020-03-29
2024-05-19 04:09:23|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
2024-05-19 04:09:24|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|-91.804535285824|4|2.9897746904417||0|0|-0.00557|83.02|-0.01125|19|-0.011247895582534|19|31.05|-0.00626|0.05479|-0.00093819594412825|0.058718577684721|48.056042434367|289.1820802447|55346.662229434|0.568|0.365|0.1686|74|28|0.0036411299435028|0.055802425032595|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2024-05-19 04:09:26|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-26.937849081265|14|1.2333730119345||0|0|0.05383|23.73|0.0548|36|0.054796213939146|36|77|0.14243|0.23919|0.054796213939146|0.054796213939146|105.48|105.48|83.321628945409|0.25|0.25|0.20863|4|0|0.00084102803738318|0.076769501557632|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2024-05-19 04:09:26|WEEKLY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|-44.678996369888|10|2.1641071433779|-0.1202|-1|1|-0.1202|42.03|-0.17211|58|-0.17210942827856|58|30.7|-0.12393|-0.0511|-0.02259764766843|-0.025412245825115|74.129570338169|84.780038223323|215.53845527845|0.6|0.4|0.30928|10|5|0.0053322784810127|0.11376683544304|85.650001525879|2021-09-05|-0.23931|2022-11-06|0.31278|2022-12-04
2024-05-19 04:09:27|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|-258.53981841746|3|11.126402446714|-0.0033|-1|2|-0.01812|226.97|0.10487|22|0.10487182413272|22|32.65|-0.01206|0.05009|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|4944.8800365014|0.604|0.375|0.19065|48|22|0.0034928425748885|0.063086073932441|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2024-05-19 04:09:28|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|78.083598191474|82|6.9838005519793||0|0|5.47126|96.81|-0.22765|11|-0.22765107489074|11|31.57|0.12624|0.21537|0.32454237550331|0.32454237550331|167.14463724016|167.14463724016|969.069066833|0.429|0.429|0.262|7|1|0.010057649006623|0.083968774834437|104.75|2024-05-19|-0.35515|2022-02-27|0.37611|2023-08-06
2024-05-19 04:09:29|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-69.541791605225|118|2.6340865766109||0|0|0.14206|64.68|0.07027|39|0.070272526642226|39|36|-0.02115|0.00655|0.043170161112821|0.09543241793662|202.27773196322|390.51520507884|1821.9718640552|0.667|0.452|0.14781|42|25|0.0023753529772867|0.047458796807858|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2024-05-19 04:09:31|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-31.081178481132|66|1.2343149925111|0.2793|-1|1|0.27933|27.27|-0.23676|30|-0.23676320988526|30|34.75|-0.13865|-0.10388|-0.23676320988526|-0.23676320988526|76.324|76.324|55.653062158701|0.25|0.25|0.19057|4|2|-0.0021811274509804|0.060279754901961|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.12687|2021-06-06
2024-05-19 04:09:32|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|47.35515199163|23|3.1693708005208|0.136|1|2|0.05531|53.04|-0.32263|7|0.35667011493056|54|33.65|0.05686|0.16375|0.12548877704536|0.20574065679585|145.70748061502|311.50114313929|1392.1260291892|0.645|0.419|0.30564|31|14|0.0049492488262911|0.094004882629108|57.130001068115|2024-03-31|-0.40871|2012-06-10|0.39607|2020-03-29
2024-05-19 04:09:32|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-59.056334105181|32|2.9395218800109||0|0|0.01238|52.64|0.08521|39|0.085210005021069|39|29|-0.06948|0.02483|0.10214583286924|0.012161979987789|130.66387683661|101.91315631|87.733332316081|0.75|0.5|0.29631|4|1|0.001080612244898|0.092797346938776|105.91999816895|2021-11-21|-0.13655|2022-09-18|0.28144|2022-11-13
2024-05-19 04:09:33|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|145.57282062626|23|9.430725745837|0.3435|1|2|0.23857|174.13|-0.00768|19|-0.0076785272282427|19|28.82|-0.00691|0.09224|0.090573366013872|0.2227288803174|135.57250804784|260.17391715595|1116.2179527229|0.765|0.471|0.24027|17|9|0.006341796875|0.07848244140625|177.17999267578|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2024-05-19 04:09:34|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|507.81520878124|7|34.825706366541|0.0235|1|1|0.02348|610.22|-0.15681|17|-0.057239721295016|18|27|0.07702|0.15583|0.17765566401362|0.24497772318227|1407.5942277837|1624.5136165634|30510.998535156|0.482|0.353|0.15684|85|25|0.0037457453281182|0.057815562798783|913|2022-11-13|-0.36134|2008-10-12|0.34211|2008-10-19
2024-05-19 04:09:36|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|47.995373144296|2|2.5140417766083|0.0177|1|1|0.01766|56.46|-0.20845|38|0.080743887526775|24|37.8|-0.06204|-0.02658|0.034102957213778|0.080743887526775|105.22325980049|108.074|162.28800689474|0.6|0.2|0.24648|5|4|0.0043635263157895|0.085774473684211|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2024-05-19 04:09:37|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|41.586634267335|25|1.8044687161058|0.1276|1|1|0.1276|46.13|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|11532.500095181|0.646|0.415|0.16037|65|31|0.0028654454584963|0.052558848326814|47.659999847412|2024-05-12|-0.57534|1984-07-08|0.22302|2008-11-02
2024-05-19 04:09:38|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|30.64841959547|23|4.9421935953332|0.7945|1|2|0.65211|47.3|-0.31632|13|-0.3902438711383|7|35.07|0.31112|0.39866|0.37454508455075|0.75162551535019|63.131621468734|180.26106241428|21.65750941343|0.8|0.4|0.454|15|12|0.0038656934306569|0.14349359489051|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2024-05-19 04:09:38|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|103.62670967094|23|10.560545287053|0.4665|1|2|0.33413|128.25|-0.15333|10|-0.18924035024165|13|33.05|-0.0499|0.02978|0.034297023172473|0.07825722651939|76.370407345022|115.25545554886|950|0.513|0.308|0.27607|39|16|0.0039211899313501|0.092885080091533|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2024-05-19 04:09:39|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|365.40603472952|27|28.682778422824|0.4401|1|2|0.36279|404.04|-0.18892|8|0.21347929497415|33|33.77|0.1541|0.22231|0.3920205785588|0.56975768916766|898.24748164268|1221.659382878|1776.0000375601|0.615|0.462|0.23572|13|3|0.0080143010752688|0.080789053763441|452.86999511719|2024-04-14|-0.25445|2020-03-15|0.37002|2020-04-12
2024-05-19 04:09:41|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|56.866094500943|24|5.4620997688924|0.1259|1|1|0.12591|68.23|-0.13723|21|-0.13723128544922|21|35.36|0.01741|0.08064|0.078999281819445|0.15573716298969|263.08720553323|792.14005142404|652.91870432801|0.574|0.404|0.18826|47|18|0.0021854183976261|0.061130362017804|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2024-05-19 04:09:42|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|103.42863747114|55|12.032121351581||0|0|2.29346|149.49|1.07194|96|1.0719378502232|96|31.82|-0.05281|0.11847|0.10050854878204|0.10050854878204|99.636714758709|99.636714758709|620.80567261961|0.455|0.455|0.20699|11|2|0.0064124257425743|0.067071336633663|150.2799987793|2024-05-19|-0.48771|2017-04-02|0.37897|2024-03-03
2024-05-19 04:09:43|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-186.01369274684|10|10.821734564046|-0.0847|-1|1|-0.0847|173.14|0.28289|61|0.28289418090633|61|34.69|-0.05889|0.09345|-0.0091131792593961|0.14613974889572|-1.5935893910857|50.743331037079|3847.5555419922|0.619|0.452|0.40062|42|16|0.0065032332878581|0.12202763983629|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2024-05-19 04:09:44|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
2024-05-19 04:09:44|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-143.25387305803|10|8.9746250138923|0.0658|-1|1|0.06577|115.05|0.88447|72|0.88446831524636|72|38.33|0.2516|0.35981|0.44246658526443|0.59336717434089|15027.911681048|16487.356863005|10853.774458711|0.571|0.429|0.27309|42|19|0.005770654725139|0.09919049413218|156.94000244141|2024-03-10|-0.37154|1995-12-17|0.43325|2009-03-29
2024-05-19 04:09:47|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|105.25694847287|19|10.29841518348|0.1248|1|1|0.12483|131.38|0.24907|49|0.24907145095188|49|35.56|-0.09605|0.26909|-0.052167359306413|0.014754854258073|-6.6804953887079|31.126981555853|336.87180739183|0.41|0.308|0.43461|39|6|0.007751487544484|0.15123993594306|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2024-05-19 04:09:47|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|45.346570216846|51|3.9594760857585|1.0725|1|2|0.72701|59.15|-0.28808|55|-0.17821145374463|8|30.69|-0.01943|0.06781|0.023461026363408|0.13123098068338|84.597241151524|144.50955820052|356.32530220847|0.615|0.385|0.30811|13|7|0.0053280623608018|0.093273363028953|60.509998321533|2024-05-19|-0.21726|2019-05-26|0.36382|2024-03-03
2024-05-19 04:09:48|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-120.82366858833|5|4.5188653455968|-0.0651|-1|1|-0.06512|113.51|-0.08956|19|-0.072978141442785|30|33.78|-0.03448|0.01702|-0.0068358358884849|0.049351106576407|32.495583827415|196.12173021695|8937.7955780299|0.632|0.353|0.17027|68|35|0.0027389091699261|0.054611029986962|120.73999786377|2024-03-31|-0.22115|2003-01-12|0.42754|1980-09-21
2024-05-19 04:09:49|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|54.349592684601|90|4.4301355683491|2.2317|1|1|2.23172|70.29|-0.06418|25|-0.064181348826113|25|28.09|-0.01013|0.08306|-0.047406229821492|0.0096266320838705|51.984160052545|77.887059395809|189.97297544737|0.545|0.455|0.36595|11|5|0.0049525628140704|0.1083959798995|70.690002441406|2024-05-19|-0.36511|2019-03-03|0.33603|2020-08-30
2024-05-19 04:09:50|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-63.397397200207|6|3.9932624220704|0.0709|-1|1|0.07087|50.87|-0.02493|35|-0.024933241101225|35|33.11|-0.01252|0.08491|-0.0053619617067816|0.011415936955405|23.339537298278|53.951049827627|452.17776828342|0.652|0.37|0.33145|46|22|0.0043705039267016|0.1143929908377|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2024-05-19 04:09:52|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|145.63706699609|71|8.0808154727162|0.2972|1|1|0.29722|157.34|0.15917|47|-0.046610148050737|40|32.34|0.01466|0.07037|0.094732243602534|0.14737064327129|249.05869421799|296.6668786463|983.37497711182|0.552|0.345|0.2193|29|15|0.0037798214285714|0.07180429563492|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2024-05-19 04:09:53|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|97.635532984607|22|6.1737393905427|0.1741|1|2|0.13427|109.06|-0.22204|9|0.020095982198277|38|43.77|0.10998|0.15957|-0.0018842349369606|-0.02273514212165|84.309589531922|86.545004428137|385.09886558553|0.692|0.385|0.18654|13|8|0.003373813559322|0.057634915254237|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2024-05-19 04:09:54|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|101.13050697505|57|10.089418938765||0|0|1.50341|110.2|-0.44803|4|0.44830980452185|84|32.73|-0.1047|0.01579|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|3443.7498533167|0.576|0.333|0.31665|33|14|0.0061686179577465|0.10786091549296|130.50999450684|2024-04-14|-0.37363|2017-08-27|0.58015|2004-01-11
2024-05-19 04:09:55|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|51.419609619627|23|4.8535500197764|0.1363|1|2|0.0193|64.96|-0.29165|40|-0.37010086813216|5|45.86|0.17502|0.28576|-0.033167387204939|-0.030651101179177|50.515468245656|63.51765978|249.84615032489|0.524|0.333|0.28387|21|8|0.0031653299492386|0.091126964467005|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2024-05-19 04:09:56|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|273.17240740728|43|12.712722429023||0|0|0.27264|299.77|0.20473|80|0.95582407333891|89|41.35|0.01984|0.08392|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1387.8239987016|0.739|0.435|0.19502|23|13|0.003616163141994|0.059274864048338|350.20999145508|2022-01-02|-0.224|2008-10-12|0.24076|2008-05-04
2024-05-19 04:09:57|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
2024-05-19 04:09:58|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|14.231128733209|27|1.3437920975191|0.0548|1|1|0.05479|14.63|-0.21185|24|-0.21185062673124|24|29.33|-0.15253|0.03081|-0.13854999832877|0.0023658645732776|32.537299423098|74.167539145425|47.056931626368|0.444|0.333|0.37688|9|3|0.0023716206896552|0.13440844827586|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2024-05-19 04:09:59|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-202.04403691933|5|8.87316623345|-0.0721|-1|1|-0.07213|183.13|-0.11388|17|-0.1138789625274|17|35.24|-0.03907|0.00827|0.015323359350121|0.15571383207925|51.002374275911|374.63269653958|11517.610128201|0.565|0.304|0.19995|46|22|0.0038577538461538|0.064940375384615|208.61999511719|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2024-05-19 04:10:00|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
2024-05-19 04:10:01|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-106.27210382328|5|5.3986706064977|-0.0739|-1|1|-0.07391|96.63|-0.03868|16|-0.038675162138901|16|39.88|0.04107|0.1161|0.11527814165371|0.25230982996779|110.56415039437|378.32354360038|898.88369538063|0.708|0.458|0.28794|24|13|0.0046448283038502|0.08425133194589|127.75|2021-11-07|-0.44364|2008-11-23|0.59804|2008-11-30
2024-05-19 04:10:03|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|-248.08503247023|4|12.857507411981||0|0|-0.09454|228.78|0.38659|56|0.3865931085462|56|39.88|0.17602|0.29934|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|3726.0586930639|0.5|0.324|0.34909|34|12|0.0056859161147903|0.095906799116998|266.94000244141|2024-03-10|-0.48058|1999-03-07|0.47584|2000-02-13
2024-05-19 04:10:04|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-7.6545676455209|32|0.76611247220339||0|0|0.07908|5.59|0.50928|58|1.6807350205888|8|20.5|-0.10984|0.21147|0.65843531963727|0.92164841163798|602.61960808463|311.65210944|57.083923946404|0.5|0.25|0.52277|8|3|0.0091399487179487|0.19055994871795|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2024-05-19 04:10:04|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|144.26712777164|23|12.060900684146|-0.0882|1|1|-0.08823|152.02|-0.21461|8|-0.027384388121256|38|36|0.11235|0.19022|0.18133967878381|0.27750643483083|215.81954067373|196.7090244777|539.07801475043|0.636|0.364|0.27211|11|6|0.0057393540669856|0.083290502392345|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2024-05-19 04:10:05|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
2024-05-19 04:10:06|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|-67.750480533752|5|5.7010563092385|-0.1812|-1|1|-0.18119|58.15|0.09129|13|0.091288574033885|13|30.2|-0.78575|0.56671|0.019590678046095|0.083203016859723|1.7797916890322|20.668553734893|1432.2660676214|0.474|0.355|0.31993|76|26|0.025399343192693|0.096952905611135|100.44000244141|2021-02-14|-0.97695|1993-05-09|48.57143|1993-05-02
2024-05-19 04:10:08|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|-96.327881815281|168|1.8854602199256||0|0|0.60858|94.43|0.17322|36|0.17322372353921|36|37.16|0.07601|0.22816|0.17657379689386|0.32118185851738|267.91096199134|466.71447181797|1798.6666724795|0.622|0.351|0.3103|37|20|0.0052262970168612|0.10614137483787|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2024-05-19 04:10:09|WEEKLY|00652|989531|/equities/everbridge-inc|R1000GROWTH|32.543492068813|15|0.7471692595329|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|0.005360475|0.108460825|178.97959899902|2021-02-21|-0.43305|2021-12-12|0.41425|2020-05-10
2024-05-19 04:10:10|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-499.17933539327|90|35.518801533509|0.6564|-1|1|0.65642|387.4|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|102.78315516501|0.25|0.167|0.17035|12|3|0.000876330472103|0.062154806866953|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2024-05-19 04:10:10|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-71.305400439962|12|4.6607305505097|-0.0169|-1|1|-0.01688|63.27|0.01479|16|0.014789543565422|16|44.7|0.24356|0.3217|-0.028563457814798|-0.01497142319092|84.159880583441|91.770399842369|394.20562906738|0.5|0.4|0.265|10|3|0.0051150873362445|0.082113122270742|99.599998474121|2021-11-07|-0.37143|2020-03-22|0.50406|2020-04-12
2024-05-19 04:10:11|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|110.65919091641|10|6.1900553699532||0|0|-0.08274|118.29|-0.02314|66|0.11073251935177|45|34.88|-0.00996|0.05745|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1372.2738107421|0.585|0.341|0.2014|41|19|0.0029469423210563|0.063060326615705|157.46000671387|2022-01-02|-0.28708|2001-09-23|0.33703|2020-04-12
2024-05-19 04:10:13|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|104.54630835338|24|6.6128979276182|0.71|1|2|0.66098|126.65|0.38149|54|-0.23376031416631|13|52.67|0.57977|0.6977|0.073866121822001|-0.23376031416631|105.85528976|76.624|662.74200670237|0.222|0.111|0.32381|9|2|0.0061391348088531|0.10504505030181|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2024-05-19 04:10:14|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-24.100464209304|15|1.2412765583061||0|0|-0.03412|20.91|0.06764|45|0.067644182717465|45|36.56|-0.06742|0.06208|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|135.95578473227|0.588|0.412|0.36484|34|9|0.0040726889419252|0.11667587112172|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2024-05-19 04:10:15|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|-80.334284663247|5|3.4111172141772||0|0|-0.0153|70.99|-0.10439|38|-0.10439351297217|38|30.9|-0.03637|0.03772|-0.10672707254539|-0.10672707254539|71.248078023749|71.248078023749|109.21538132888|0.3|0.3|0.2022|10|2|0.001760607028754|0.069933194888179|93.860000610352|2022-04-24|-0.34613|2020-03-22|0.30544|2020-04-12
2024-05-19 04:10:15|WEEKLY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|50.773576865093|19|1.7149266810726|0.1724|1|2|0.12244|55.37|1.04499|91|1.044987618787|91|32.87|0.05235|0.10947|0.17244780548609|0.26637376486865|248.68455862018|318.02922165018|278.94205474965|0.533|0.4|0.24572|15|6|0.0038778082191781|0.075930352250489|142.63999938965|2021-09-12|-0.35857|2022-11-06|0.26238|2022-12-04
2024-05-19 04:10:16|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
2024-05-19 04:10:18|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|359.48390215887|24|19.883702535585|0.4154|1|1|0.41542|417.69|-0.19872|7|-0.040346182328641|16|28.11|-0.00469|0.06247|0.059204792527135|0.13850057691526|306.81562766843|1474.9513164574|30939.999634425|0.593|0.383|0.1592|81|30|0.0034012086956522|0.054501004347826|426.67001342773|2024-05-19|-0.22852|2001-09-23|0.28067|2009-07-26
2024-05-19 04:10:19|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-102.25346639162|37|5.6755405736141||0|0|0.22222|84.35|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|5050.8982420198|0.5|0.34|0.21629|50|19|0.0032722686879247|0.066935347621537|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2024-05-19 04:10:20|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-41.425628507099|41|2.5652096549542||0|0|0.25323|33.56|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|129.62534632855|0.444|0.333|0.19704|18|4|0.0017843218390805|0.071936747126437|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2024-05-19 04:10:21|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-165.71229552097|11|7.436943684704||0|0|-0.0286|147.84|0.12186|42|0.12186037929455|42|36.84|-0.07651|0.05928|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|3695.9999084473|0.526|0.421|0.29291|38|12|0.0049310425531915|0.095305673758865|214.91000366211|2021-02-14|-0.31931|2000-04-16|0.5265|2008-03-02
2024-05-19 04:10:22|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-231.95432379138|2|10.259776123007||0|0|0.04093|198.21|-0.01863|50|-0.018627513993718|50|31.34|0.00273|0.05819|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|1130.0455893272|0.625|0.406|0.22469|32|15|0.0038897410358566|0.07100156374502|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2024-05-19 04:10:24|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|269.25997635389|23|13.541726036119|0.0312|1|2|0.00757|279.53|-0.16079|8|0.095325404870155|37|35.68|0.08618|0.12393|0.16446682912713|0.33653116473057|159.9929168176|291.87593715424|995.83185542691|0.789|0.474|0.20649|19|14|0.0041318285714286|0.059295314285714|329.85000610352|2020-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2024-05-19 04:10:25|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
2024-05-19 04:10:25|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|52.233909699546|26|4.2002991190729||0|0|0.20298|62.88|-0.10243|30|-0.10242584850914|30|34.78|0.01366|0.11009|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1015.8319949411|0.634|0.415|0.34381|41|21|0.0052719365954514|0.11270947622329|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2024-05-19 04:10:26|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-336.76390216231|30|21.111490006168|0.1231|-1|1|0.12311|280.29|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|862.43079552284|0.636|0.409|0.23537|44|24|0.0028613189771198|0.072387173620458|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2024-05-19 04:10:27|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-46.666541412577|6|2.8338468323499||0|0|0.10613|37.31|-0.01742|39|-0.017419912235022|39|33.02|-0.0765|0.06149|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|373.10001373291|0.538|0.327|0.35231|52|20|0.0043169105691057|0.11554277003484|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2024-05-19 04:10:29|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-9.8728009829113|158|1.4529591579152||0|0|0.9315|7.19|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|10.765084531611|0.625|0.5|0.55337|8|4|-0.0020390494296578|0.16486939163498|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2024-05-19 04:10:30|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
2024-05-19 04:10:31|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|99.525042592639|23|5.2071854077595|0.2579|1|2|0.21632|115.49|-0.10609|28|-0.1060885468547|28|28.51|-0.05092|0.05484|0.025847789552371|0.072884665906779|30.430951651073|188.55449011604|769.9333190918|0.673|0.449|0.27462|49|23|0.0039474136715997|0.091697801268499|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2024-05-19 04:10:32|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
2024-05-19 04:10:32|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|354.55673488141|42|17.443243262891|0.6856|1|2|0.44721|396.81|0.05434|25|0.21617890799806|58|46.81|0.03592|0.09089|0.13043834571292|0.21235273674256|411.8823819328|560.09269472404|2311.0657879755|0.581|0.387|0.1674|31|14|0.0026686930294906|0.051575227882038|420.33999633789|2024-03-10|-0.17778|2008-10-12|0.2523|2023-08-06
2024-05-19 04:10:34|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|-54.418962213252|6|4.2054389157456||0|0|0.00824|43.35|-0.07514|17|-0.075143901792094|17|33.2|0.04195|0.22449|0.12015550034377|0.16483980722117|125.00548815181|174.10235118637|405.51917844478|0.5|0.45|0.3349|20|4|0.0052719282511211|0.10830988041854|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2024-05-19 04:10:35|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|39.246715494916|23|3.5592469555554|-0.0892|1|1|-0.08919|41.87|-0.22033|19|-0.25919372076055|9|34.33|-0.03121|0.08742|-0.10090232147112|-0.029824537223523|26.739046637549|69.095295832834|99.100589187893|0.533|0.267|0.35925|15|9|0.0034751582867784|0.121392141527|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2024-05-19 04:10:36|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|-36.31188873846|5|2.0687238723128||0|0|-0.08773|31.99|-0.07195|44|-0.071947006886136|44|49|-0.03663|0.04176|-0.22317453547775|-0.22317453547775|58.058808|58.058808|43.22972942043|0.5|0.5|0.27186|4|2|-0.0015365|0.11453185|103.94999694824|2020-09-06|-0.21508|2022-11-06|0.32042|2023-06-18
2024-05-19 04:10:37|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-20.796240376243|39|0.95036415162302||0|0|0.0887|18.39|-0.04042|56|-0.040418466653189|56|43.52|0.20258|0.2653|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|5408.8232930041|0.577|0.365|0.22575|52|24|0.0035050456323338|0.077987475010865|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2024-05-19 04:10:38|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|-103.86351563178|5|4.8445046002419|0.0348|-1|1|0.03483|88.41|0.7189|111|0.71889654532603|111|51.29|0.12438|0.17489|0.24167660178501|0.32929704754119|443.86196650054|470.4928762685|558.84959145122|0.571|0.429|0.18031|14|8|0.0030911218836565|0.052804778393352|107.18000030518|2024-03-10|-0.21825|2020-03-01|0.13971|2024-03-03
2024-05-19 04:10:40|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|7.3712472359418|13|1.1937510357936|0.3541|1|1|0.35407|11.32|0.80679|125|0.71889654532603|111|56.67|0.1297|0.17386|0.80679455585314|0|180.679|100|37.922946566699|0.333|0|0.44536|3|2|-0.0011893956043956|0.13394758241758|63.549999237061|2021-08-29|-0.25652|2023-11-12|0.57439|2024-02-25
2024-05-19 04:10:40|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|86.742331643061|14|4.1810559765644|0.1728|1|1|0.1728|100.99|-0.17284|9|1.0354865203806|154|47.81|0.02345|0.12211|0.054534564271955|0.21577864128891|64.357660944268|352.547650208|1426.4124145768|0.71|0.387|0.16714|31|16|0.0027615518394649|0.050232180602007|101.28299713135|2024-05-19|-0.66103|2017-01-29|0.37037|2001-10-28
2024-05-19 04:10:41|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
2024-05-19 04:10:42|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|76.673413466111|17|3.2305294041185|0.21|1|2|0.1921|85.45|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1576.5681871848|0.59|0.377|0.24913|61|26|0.0053506211812627|0.083437581466395|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2024-05-19 04:10:43|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-8.1522718141803|165|0.81705560439659||0|0|0.98285|6.38|0.74648|39|0.74647887323944|39|23.5|0.33263|0.59433|0.74647887323944|0.74647887323944|174.648|174.648|3.2385787382949|0.5|0.5|0.33903|2|1|-0.0085768720379147|0.18887895734597|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2024-05-19 04:10:45|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|150.57123659487|66|6.6062542649266|0.2663|1|2|0.23742|172.62|-0.26028|18|-0.13470033528836|9|37.06|-0.00034|0.08726|0.032952607690893|0.17404011900281|51.444504684475|216.69227100177|3649.4713408268|0.543|0.314|0.23643|35|13|0.0041287224669604|0.069682415565345|173.75|2024-05-19|-0.36879|2001-09-23|0.33761|1998-10-25
2024-05-19 04:10:46|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
2024-05-19 04:10:47|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-4.2947914883488|168|0.61454977626087||0|0|0.91452|3.61|0.16407|42|0.16406811961373|42|44|0.16128|0.30557|0.16406811961373|0.16406811961373|116.407|116.407|7.4741199836829|0.5|0.5|0.47436|2|0|-0.0050583137254902|0.15527156862745|71.25|2021-01-24|-0.29376|2023-11-12|0.25|2022-08-07
2024-05-19 04:10:47|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-7.2194835408841|10|0.86982780245656|0.4504|-1|1|0.45044|4.38|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|47.973713686083|0.571|0.429|0.29455|14|7|0.0015618430656934|0.09705447080292|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2024-05-19 04:10:48|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|-4.9960066372896|8|0.44827459629604|0.0098|-1|1|0.00978|4.05|-0.01307|4|-0.013068437410484|4|74.5|0.36424|0.46353|-0.013068437410484|-0.013068437410484|98.693|98.693|7.1052634925173|0.5|0.5|0.3222|2|1|-0.013234230769231|0.13063391025641|57|2021-05-30|-0.30774|2021-11-07|0.26196|2024-03-03
2024-05-19 04:10:50|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|52.340844221022|13|2.3347183641108||0|0|0.04965|59.19|-0.12735|49|-0.10119910423165|9|35.03|-0.02612|0.03375|0.043289999943743|0.077614115476155|166.07374114536|284.21702511267|849.21090973349|0.524|0.349|0.17835|63|22|0.001919648490311|0.059418819287968|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2024-05-19 04:10:51|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-1.6460712572819|59|0.26304016566031|0.6875|-1|1|0.68749|0.9844|-0.44834|10|-0.44833623917283|10|28.8|0.02142|0.15811|0.26232954145419|0.22134686959287|176.3357557089|113.18399537423|9.7465340313474|0.5|0.3|0.48683|10|5|-0.00026609826589595|0.13526098265896|62.799999237061|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2024-05-19 04:10:52|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1457.9832969492|3|64.045566056|0.0774|1|2|0.0514|1663.92|-0.1837|26|-0.074328190301199|18|35.47|0.03662|0.08434|0.10371830788689|0.24875445539887|408.57111704139|1406.1714555614|19975.03072251|0.6|0.327|0.14269|55|24|0.0033028725038402|0.044931658986175|1670.2399902344|2024-05-19|-0.24979|2020-03-22|0.32542|2008-09-21
2024-05-19 04:10:53|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|201.38081429666|31|11.468619433047|0.0566|1|1|0.05662|229.16|0.14471|42|0.14471391612134|42|32.73|-0.02673|0.01749|0.023396714614998|0.11654381095872|70.029058207589|336.71159477218|3071.8498993337|0.644|0.4|0.14455|45|24|0.0028801862940785|0.048753253493014|239.41999816895|2024-03-17|-0.16624|2020-03-22|0.17669|2022-11-06
2024-05-19 04:10:53|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
2024-05-19 04:10:55|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|154.18915742742|24|6.4372743917072|0.0261|1|1|0.02611|168.99|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|46941.666327252|0.604|0.358|0.21967|53|25|0.0049763036963037|0.073373916083916|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2024-05-19 04:10:56|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|-157.96275978427|1|7.4725872051085||1|0|0|133.08|-0.02689|22|-0.026886728219798|22|35.46|0.11106|0.22653|0.37276059391885|0.5583427292093|3513.4785901508|8001.661195018|17283.117549032|0.519|0.37|0.28558|54|19|0.0051316292428199|0.08945027154047|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2024-05-19 04:10:57|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|39.347344256526|69|1.8526481366195|0.8037|1|2|0.77942|39.77|||-0.026886728219798|22|122|0.34265|0.3515|0|0|100|100|116.97058958166|0|0|0.20921|1|0|0.0018441578947368|0.063043842105263|45.599998474121|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2024-05-19 04:10:58|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-3.5396654450728|14|0.41597021373055|-0.0304|-1|1|-0.03041|3.05|0.10366|33|0.10365906220596|33|36.64|-0.0236|0.04502|-0.014746973593568|0.025327915347958|84.511267039674|102.44410817586|18.484848195856|0.357|0.286|0.24234|14|5|0.0011126615969582|0.096246901140684|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2024-05-19 04:10:59|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|-76.23986216442|4|6.4356128324586||0|0|-0.14491|67.63|-0.08617|23|-0.086169550547926|23|33.83|-0.19097|-0.08904|0.023510109895499|0.023510109895499|103.55430177|103.55430177|201.63981934213|0.333|0.333|0.36904|6|2|0.0066345145631068|0.12632315533981|104.11000061035|2021-04-11|-0.17906|2021-10-31|0.2497|2023-03-05
2024-05-19 04:11:00|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|109.10999612211|72|7.1233357449402|1.4617|1|1|1.46168|130.74|0.07522|50|-0.017250571141572|53|42.31|0.0811|0.17199|0.14179355604406|0.28914994359858|312.56011816283|1693.6336051878|12693.20476939|0.622|0.356|0.27457|45|22|0.004312217721519|0.085570410126582|135.35000610352|2024-05-19|-0.4108|2020-03-22|0.38424|1991-12-29
2024-05-19 04:11:01|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-238.50387846483|5|12.478663692036||0|0|-0.05364|217.64|-0.06088|21|-0.060877470222467|21|31.9|-0.0019|0.06464|0.026784681467469|0.11133948481157|110.91229028836|820.60510404589|16121.481151555|0.583|0.361|0.16656|72|30|0.0030085832246849|0.05306865275967|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2024-05-19 04:11:02|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|71.646222015451|17|3.2690256046289|0.2469|1|1|0.24693|75.14|-0.1613|13|0.23990445117306|52|36.41|-0.04077|-0.00179|-0.027572959324302|0.061830821957736|62.389309562931|141.49542398757|306.06925346139|0.647|0.412|0.17596|17|11|0.0025302047244094|0.05685042519685|83.422500610352|2024-04-07|-0.1453|2020-03-15|0.18351|2020-04-12
2024-05-19 04:11:03|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-33.577188615163|12|2.6779336753017||0|0|-0.39028|28.89|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|138.56114561669|0.583|0.417|0.30807|12|3|0.0041688817204301|0.11233907526882|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2024-05-19 04:11:04|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-404.38082800814|4|19.498773421818||0|0|-0.01633|347.88|0.0748|40|0.074795136850931|40|31.94|-0.06129|0.04271|0.066634325661965|0.13607983161772|170.88144773892|390.64374697207|2533.7218971688|0.5|0.382|0.22363|34|11|0.0047191000918274|0.076248723599633|423.92001342773|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2024-05-19 04:11:06|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
2024-05-19 04:11:06|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|-233.35741213365|5|10.591056850126|-0.1663|-1|1|-0.16631|232.69|-0.13718|9|-0.13717943954849|9|30.8|-0.08364|-0.02542|-0.027723236880019|0.065526703265489|7.2082758520217|179.09601324047|10073.160528369|0.667|0.407|0.22858|54|29|0.004022549490102|0.070009712057588|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2024-05-19 04:11:07|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|42.951118081866|25|2.8001829901821|0.4205|1|2|0.32237|46.64|-0.37184|6|0.094042514232879|39|25.86|-0.20269|-0.10588|-0.16728043380175|-0.099093972493854|44.373141006273|70.639870425167|171.78637217297|0.571|0.429|0.2483|7|3|0.0045269268292683|0.093305609756098|51.319900512695|2021-05-09|-0.16733|2022-06-19|0.20294|2022-11-13
2024-05-19 04:11:08|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|245.97654184286|23|9.474651864555|0.1293|1|2|0.07815|271.65|-0.1324|16|-0.1324038452789|16|33.94|0.00015|0.07113|0.067287393928745|0.13010516001921|292.5310989743|796.85288400866|20424.810912113|0.597|0.403|0.18353|67|29|0.0032411280487805|0.061283841463415|279.32000732422|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2024-05-19 04:11:09|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-3.2745628656145|164|0.41629777139331|0.9292|-1|1|0.92924|2.27|0.18859|35|0.18858844398299|35|49.25|0.18503|0.20689|0.22208886904681|0.22208886904681|149.23817181|149.23817181|6.7524491614741|0.5|0.5|0.24544|4|2|-0.0039588333333333|0.10855688888889|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2024-05-19 04:11:11|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|111.28569460051|43|4.5478851891205||0|0|0.45142|113.82|-0.18601|11|-0.18600881181504|11|30.21|-0.03528|0.03468|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|322.61905791679|0.483|0.276|0.20953|29|11|0.0026462418300654|0.069192897603486|125.55999755859|2024-03-24|-0.23687|2020-03-22|0.26257|2009-04-26
2024-05-19 04:11:12|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-7.2238874667344|6|1.0013876238499||0|0|-0.1024|5.06|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|23.031406922729|0.5|0.5|0.47221|2|1|-0.0050835135135135|0.12279513513514|32.840000152588|2021-01-31|-0.2999|2023-07-16|0.23974|2023-11-19
2024-05-19 04:11:13|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-99.07130965584|7|4.9876812730201||0|0|-0.08734|86.77|-0.05888|22|-0.22660714428211|9|32.25|-0.04352|0.0476|0.047995197401839|0.074712830997577|111.47543370367|118.44975529547|259.01491535244|0.417|0.333|0.17429|12|2|0.0036072519083969|0.058871577608142|117.38220214844|2023-07-30|-0.25403|2020-03-22|0.20197|2020-03-29
2024-05-19 04:11:13|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-123.49964934202|11|7.4659061081721|0.0454|-1|1|0.04538|100.34|-0.02961|12|-0.02960704300988|12|31.73|0.03382|0.12519|0.053449679666899|0.2137338472807|104.0262722985|1261.7545410419|11667.441240564|0.561|0.288|0.23139|66|25|0.0038766634980989|0.073721867870722|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2024-05-19 04:11:14|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-15.110547784614|14|1.3004627146912|-0.2419|-1|1|-0.24186|14.12|0.15198|11|0.15197568565271|11|46|0.08197|0.10735|-0.06889928583903|-0.015848908890329|77.5826562555|94.03958334|63.866877964638|0.75|0.5|0.33451|4|4|0.00098502538071067|0.11648989847716|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2024-05-19 04:11:16|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|6.9562057543453|1|0.62876481848768||0|0|0|8.95|-0.2175|6|-0.21749997138977|6|58|0.14995|0.17852|-0.21749997138977|-0.21749997138977|78.25|78.25|28.304868980776|0.333|0.333|0.25168|3|1|-0.0051266091954023|0.10216488505747|35.090000152588|2021-02-14|-0.17577|2022-05-08|0.17895|2022-02-27
2024-05-19 04:11:17|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|150.63541052448|23|9.4603641119117|0.1466|1|2|0.08965|159.59|-0.18496|10|-0.18495511538005|10|26.18|-0.05661|0.00503|-0.017118496672988|0.048349427036223|11.451553544426|238.39065100071|9171.8388197239|0.632|0.414|0.18575|87|37|0.0029889956521739|0.059393352173913|183.85000610352|2024-03-24|-0.19608|1987-10-25|0.24|1982-10-24
2024-05-19 04:11:18|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-14.749702635866|9|1.1507341674504||0|0|0.00088|11.29|-0.32051|13|-0.32050506548468|13|43.5|-0.10294|0.13051|-0.037918147074462|-0.037918147074462|84.57408183|84.57408183|44.980078845688|0.5|0.5|0.31908|4|1|0.0008606043956044|0.098378901098901|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2024-05-19 04:11:18|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|125.56086763041|83|8.0096101149625|0.5215|1|2|0.44135|133.93|-0.47531|6|1.0618896511061|136|28.72|-0.0886|0.01127|-0.072384287474401|0.0011923464916116|5.9835445477785|52.691824914721|2874.0342716998|0.489|0.319|0.26998|47|16|0.0043475977653631|0.091511766759776|151.33999633789|2024-04-07|-0.38352|2008-10-05|0.37914|2008-12-14
2024-05-19 04:11:19|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|87.336267714492|7|5.0512446546581|0.1388|1|1|0.1388|105.35|-0.25933|10|0.025147947814162|34|38.67|0.05259|0.15968|0.17439332474713|0.3057870759337|289.93249597711|700.06071139825|438.9583269755|0.455|0.333|0.23832|33|11|0.0026879875195008|0.075681965678627|113.68939971924|2023-08-27|-0.34705|2014-05-18|0.29319|2014-03-09
2024-05-19 04:11:21|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|31.130417187447|2|1.7540275787531|0.0302|1|2|-0.00664|35.91|-0.17868|8|-0.12889791875074|13|32.78|-0.06062|0.00322|-0.082446880492252|-0.034228820914826|57.509070549505|85.295948721267|97.054053641654|0.667|0.444|0.20972|9|4|0.0015487837837838|0.082570912162162|58.939998626709|2021-02-14|-0.36379|2018-11-11|0.23183|2019-03-03
2024-05-19 04:11:22|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|187.68642069947|207|8.1478613944491|1.0917|1|2|0.88587|215.63|0.08337|36|0.34839471390431|32|30.33|0.01893|0.12814|0.1252125219369|0.1851146422061|346.7421845092|775.99452258317|98013.639114192|0.507|0.391|0.22289|69|20|0.0046689343192693|0.069318160069596|216.86000061035|2024-05-12|-0.35532|1998-04-26|0.36967|2001-09-30
2024-05-19 04:11:23|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-25.184495418174|11|2.6664220014845||0|0|-0.22296|22.16|-0.21747|14|-0.21747142096516|14|22.83|-0.19491|-0.10811|-0.17822097922805|-0.24714971496911|43.575523012901|42.365150658585|52.586616441327|0.667|0.5|0.41136|6|3|3.2653061224484E-6|0.12833156462585|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2024-05-19 04:11:24|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-1.945571118652|76|0.32811097490429||0|0|0.8299|1.32|-0.2|18|-0.19999996067322|18|34|-0.03419|0.10039|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|8.8058710647574|0.571|0.357|0.30388|14|6|-0.00088847549909256|0.10212306715064|42.75|2017-05-07|-0.40263|2024-03-03|0.38815|2019-11-10
2024-05-19 04:11:24|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-3.6438302903986|34|0.51440075882641||0|0|0.48902|3.49|-0.33301|15|-0.33300780504214|15|27.17|-0.27699|-0.15716|-0.37568554420395|-0.33080592451188|14.672323252907|29.963084571367|6.2432914387686|0.667|0.5|0.44283|6|3|-0.0075083673469388|0.15215821428571|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2024-05-19 04:11:26|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-3.5111896100145|6|0.44901197138505||0|0|-0.02991|2.41|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|22.049405476132|0.7|0.4|0.52966|10|5|0.0010957843137255|0.20444553921569|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2024-05-19 04:11:27|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-15.557248074008|31|1.1270071012894||0|0|0.13496|13.46|-0.41745|11|-0.41744871191874|11|31.84|-0.01086|0.07021|0.018527078972376|0.084808734967192|71.48820187839|178.98334681841|144.88697624776|0.523|0.318|0.21128|44|15|0.0018774074074074|0.075876016771489|50|2021-05-16|-0.40679|2023-10-22|0.35964|2020-03-29
2024-05-19 04:11:28|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|14.59878415231|23|1.5052363776259|-0.0265|1|2|-0.05412|16.08|-0.05052|20|-0.050524011558365|20|31.4|0.02492|0.10787|0.17076816211881|-0.050524011558365|132.17331288|94.948|42.226888525495|0.4|0.2|0.33889|5|1|-0.0016605586592179|0.11451357541899|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2024-05-19 04:11:29|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|16.919429792121|15|1.3863212546244||0|0|-0.10935|18|-0.20489|4|-0.20488906558641|4|61.67|0.01169|0.13644|-0.20488906558641|-0.20488906558641|79.511|79.511|45.340049506506|0.333|0.333|0.26418|3|0|-0.0016088944723618|0.1005659798995|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2024-05-19 04:11:29|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|-636.07596903898|4|22.085320571586||0|0|-0.00826|565.05|0.10847|74|0.10846630224892|74|31.92|-0.02503|0.04403|0.025487305553901|0.10448395778209|103.67120587845|569.93731306702|7116.4985355274|0.542|0.333|0.14861|72|22|0.0025662842242503|0.049843285528031|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2024-05-19 04:11:31|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|105.35717341534|1|10.837609777082||0|0|0|146.43|-0.13663|32|-0.13663125620876|32|31.29|-0.01063|0.14661|0.15326419857393|0.28738938968034|240.18462405968|446.37328753271|836.74281529018|0.571|0.381|0.24965|21|6|0.0055584474885845|0.090424581430746|401.80499267578|2021-04-04|-0.29815|2012-08-12|0.43761|2019-11-10
2024-05-19 04:11:32|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|24.755702685363|22|1.3076898732022|0.1591|1|2|0.14344|28.14|-0.08942|19|0.47813043027063|142|49.06|0.13475|0.20772|0.10059158450632|0.23374738930411|350.23554516116|535.55972334518|360.30729316028|0.606|0.303|0.27602|33|16|0.0033233048780488|0.090539926829268|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2024-05-19 04:11:33|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|172.07723295382|15|7.3959309140914|0.0624|1|1|0.06238|189.2|-0.13643|18|0.18147540742767|47|38.63|-0.02319|0.03539|0.019737859641774|0.10362767589389|72.675050899004|539.33449967283|10010.581924882|0.627|0.373|0.18517|59|29|0.0028635804622765|0.062115150457915|195.24000549316|2024-04-14|-0.26761|2008-10-12|0.27291|2001-09-23
2024-05-19 04:11:34|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-8.5152744745268|49|1.0650823442654||0|0|0.68836|5.41|-0.2127|19|-0.2126983577771|19|28.25|-0.17231|-0.13157|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|18.033332824707|0.75|0.5|0.41416|4|3|-0.006366149068323|0.13126273291925|44.830001831055|2021-06-20|-0.31235|2024-01-07|0.2885|2023-01-15
2024-05-19 04:11:35|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-88.966040324708|15|3.6820304595806||0|0|-0.13518|84.9|-0.07394|12|-0.073938223145927|12|36.89|0.0178|0.08164|0.082961978132634|0.20166303337455|179.04661969234|744.49071434059|3252.8737524245|0.548|0.323|0.20415|62|28|0.0030254063450674|0.064442099087353|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2024-05-19 04:11:37|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-56.098640429231|35|2.3470924339452||0|0|0.20365|49.31|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|12327.500159629|0.576|0.402|0.11536|92|27|0.0025920217391304|0.038736830434783|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2024-05-19 04:11:38|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-195.47970297397|40|6.5174687354581|-0.0653|-1|1|-0.06526|189.68|-0.11296|3|-0.11295549515883|3|28.79|-0.0317|0.04531|-0.0026545375294343|0.08862057119441|60.496838398656|182.16008308494|907.55979013324|0.583|0.375|0.16263|24|12|0.0038624931506849|0.051350917808219|224.78230285645|2018-07-15|-0.14365|2023-08-20|0.63262|2015-09-20
2024-05-19 04:11:39|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|789.68416196978|93|51.432607417215|1.6653|1|1|1.66531|888.56|0.01396|31|-0.22186419769041|7|51.86|0.41451|0.56164|0.79990513828576|1.327737251706|27675.974725283|44811.849065275|12122.237473494|0.621|0.379|0.32352|29|14|0.0056355513784461|0.10500020676692|956.16760253906|2024-03-24|-0.28333|2009-03-01|0.536|2000-08-20
2024-05-19 04:11:40|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|25.437523664531|26|2.7383820131644|0.2071|1|2|0.16673|30.51|-0.06561|29|-0.2864204317807|16|30.59|-0.02276|0.05917|0.059047694965563|0.077843320014752|155.31053682076|169.42160061872|105.93750360111|0.655|0.379|0.25119|29|14|0.0027151644736842|0.088105219298246|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2024-05-19 04:11:40|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
2024-05-19 04:11:42|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
2024-05-19 04:11:43|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-33.85444986054|41|3.1017140655806|0.245|-1|1|0.24497|29.65|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|162.02186259376|0.667|0.333|0.29384|6|4|0.0049604324324324|0.10072843243243|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2024-05-19 04:11:43|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
2024-05-19 04:11:44|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|25.736493634052|3|1.8578355951883|0.159|1|2|0.08988|30.92|-0.19002|7|-0.18244169144934|12|21.89|-0.10667|-0.05644|-0.085254213922333|-0.074745167550318|54.895762728104|69.336368395385|108.26324977178|0.667|0.444|0.23104|9|4|0.0016441708542714|0.070654572864322|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2024-05-19 04:11:45|WEEKLY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|21.279075594888|25|1.7819748017039||0|0|0.02225|25.73|-0.2136|7|-0.26946107020064|34|33.67|0.01974|0.08302|0.03970917067641|0.12288010514844|91.230305779237|146.1102194325|276.07296550155|0.381|0.286|0.19742|21|7|0.0030594117647059|0.073709220246238|73.379997253418|2018-06-24|-0.30219|2020-03-22|0.51124|2020-04-12
2024-05-19 04:11:47|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|117.56480606881|29|5.5783964511838|0.6649|1|2|0.58602|135.7|0.07139|68|0.071385762718521|68|29.87|-0.1406|-0.04442|0.028442725733399|0.25053807686039|74.371087313805|153.95546776077|512.07546018205|0.333|0.2|0.22824|15|4|0.0044490756302521|0.065167163865546|136.75999450684|2024-05-19|-0.16763|2022-11-06|0.20108|2020-04-12
2024-05-19 04:11:47|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-64.953706223886|4|3.447111737466||0|0|-0.03516|55.05|-0.21004|4|-0.21004158428027|4|36.2|0.02488|0.13131|0.039711877659443|0.097537100126508|58.941528473971|147.01195303787|248.86978819377|0.591|0.409|0.28485|44|16|0.0033118922305764|0.096366710526316|73|2023-07-23|-0.38937|2001-09-23|0.69576|2008-11-02
2024-05-19 04:11:48|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-16.528122771539|2|1.9035408856994|0.0665|-1|1|0.06655|10.24|0.7524|23|0.7523961447184|23|44.13|-1.49587|-1.3516|0.13037207585445|0.23159962155806|120.0618373468|192.57449918857|196.60548763752|0.75|0.313|0.51574|16|10|0.038171004243281|0.18211213578501|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2024-05-19 04:11:49|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
2024-05-19 04:11:50|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-98.343344354444|4|5.3575021318888|-0.0046|-1|1|-0.00456|81.44|-0.04286|20|-0.042857111974114|20|33.79|-0.01912|0.08223|0.06112505216081|0.11769752311267|178.97549466732|534.89655416181|5429.3334960937|0.588|0.412|0.2285|68|27|0.0034912212081704|0.077162681442851|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2024-05-19 04:11:52|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|31.243828701919|27|1.5587237914583|0.1816|1|2|0.14709|35.64|-0.00428|29|-0.0042769152440145|29|27.65|-0.08622|-0.02578|-0.084209050172911|-0.080671440666019|53.266531831524|64.997137908692|162.14740733349|0.412|0.294|0.17387|17|5|0.0019665927419355|0.060315181451613|38.200000762939|2017-12-03|-0.25038|2020-03-22|0.20116|2020-04-12
2024-05-19 04:11:53|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|68.282305603424|23|2.281308303714|0.1252|1|1|0.12521|73.78|-0.14433|7|0.0070298365633559|63|28.14|-0.03088|0.02484|0.021535523446674|0.080239621822644|92.671699054957|534.89639947797|21699.999412719|0.543|0.383|0.15788|81|27|0.0031400260756193|0.052428739678401|75.980003356934|2024-05-12|-0.23288|1987-10-25|0.31212|2008-11-30
2024-05-19 04:11:54|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-317.17666995366|3|19.403350079744||0|0|-0.05966|268.57|-0.19203|19|-0.1920308947975|19|31.04|0.06518|0.14148|0.16744578347523|0.25746139068069|776.12335758525|1690.4657853699|2415.1979324478|0.565|0.391|0.26488|46|21|0.0049113986013986|0.092256538461538|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2024-05-19 04:11:55|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|79.358513381017|56|3.0354955905235|0.4322|1|2|0.39494|89.82|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|49899.997847609|0.694|0.408|0.18206|49|25|0.0035152562358277|0.060517696145125|89.860000610352|2024-05-19|-0.21429|1982-02-28|0.30769|1982-11-07
2024-05-19 04:11:56|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-128.56241958326|62|6.3824461910783|0.0359|-1|1|0.03594|110.02|-0.03901|20|-0.039005051593013|20|35.07|0.04444|0.11418|0.05327983802186|0.13190290074343|42.903931512419|139.94035947654|2418.0218028804|0.587|0.391|0.2537|46|22|0.0038119653524492|0.082723524492234|144.05293273926|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2024-05-19 04:11:58|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-32.53655062298|6|2.1507685552895||0|0|0.05915|26.72|-0.21698|21|-0.21698375351271|21|22.58|-0.15927|0.04699|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|191.5412163347|0.417|0.25|0.35421|12|3|0.0064444565217391|0.12990797101449|65.900001525879|2021-01-17|-0.29671|2020-03-15|0.38893|2020-07-12
2024-05-19 04:11:59|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|71.013196132088|28|3.5139347243627|0.6743|1|1|0.67427|82.96|0.11157|46|0.11156593120192|46|26.76|-0.09072|0.01294|-0.0048730981678242|0.057263735240644|75.263479559419|124.80701936786|304.78453251992|0.529|0.412|0.21541|17|5|0.0040995228215768|0.073594004149378|83.150001525879|2024-05-19|-0.35429|2020-03-22|0.31193|2020-06-07
2024-05-19 04:12:00|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|58.546644749946|77|3.451118925311|0.5827|1|1|0.5827|68.42|-0.01742|61|-0.045302879718308|15|31.41|0.00739|0.18592|0.12493617372623|0.23437121763639|223.51139982153|738.17887066709|1736.548151657|0.538|0.385|0.29157|39|11|0.0049634511913912|0.098907040737894|69.76000213623|2024-05-19|-0.35323|2002-12-15|0.39589|2017-10-22
2024-05-19 04:12:01|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
2024-05-19 04:12:01|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|49.90871492143|17|2.9536629712602|0.0176|1|1|0.01759|56.12|-0.09035|35|-0.24053627181342|6|33.12|-0.01025|0.04636|0.03605086510725|0.10755245809738|91.160550057577|475.95945480937|680.24241129557|0.594|0.391|0.20251|69|30|0.0020668448500652|0.066539856584094|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2024-05-19 04:12:03|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-51.764148628632|62|3.514696895606||0|0|0.17902|43.43|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|1240.8571515765|0.595|0.286|0.27131|42|16|0.0045273646444879|0.089097345075016|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2024-05-19 04:12:04|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|134.45390292385|80|7.5786998391859|0.3922|1|1|0.39217|157.83|-0.14089|21|0.43004297084563|58|32.83|0.04745|0.11995|0.15432460571717|0.29591365454357|411.33802653004|819.04346944842|2115.683659839|0.69|0.414|0.29037|29|15|0.0046194762366634|0.081891047526673|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2024-05-19 04:12:05|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|67.415977770065|17|4.24753422338|-0.0211|1|1|-0.02115|69.43|-0.19364|37|-0.19363805592761|37|46.67|-0.09423|-0.03578|-0.19363805592761|-0.19363805592761|80.636|80.636|78.345743797501|0.333|0.333|0.30134|3|2|0.0006701282051282|0.10552865384615|108.75|2021-08-08|-0.14584|2022-11-20|0.21992|2022-08-07
2024-05-19 04:12:06|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|-8.6275237833317|7|0.67969842725425|-0.0319|-1|1|-0.03188|7.12|-0.08029|18|-0.080285655278204|18|72.5|0.2584|0.28545|-0.080285655278204|-0.080285655278204|91.971|91.971|35.073892380057|0.5|0.5|0.32289|2|1|-0.0048845033112583|0.10087986754967|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.21209|2022-11-13
2024-05-19 04:12:06|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-22.147564585349|153|2.106602415385|0.7841|-1|1|0.78409|15.93|2.11599|56|2.1159944582522|56|30.61|-0.00914|0.10386|0.071873386562406|0.29863169846575|52.500589485876|2108.1217687377|8384.2107921428|0.63|0.37|0.28399|46|21|0.0055678205128205|0.098745756410256|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2024-05-19 04:12:09|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|33.556002050913|42|1.4729994435188|0.4802|1|1|0.48019|37.36|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|497.47003291256|0.44|0.28|0.24412|25|8|0.00365816|0.07962752|38.990001678467|2024-05-19|-0.25185|2011-08-07|0.28477|2021-08-15
2024-05-19 04:12:09|WEEKLY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-27.964936465118|40|5.580462048482|0.8856|-1|1|0.88555|11.17|-0.03175|9|-0.03174607619797|9|83|0.46949|0.49039|-0.03174607619797|-0.03174607619797|96.825|96.825|0.32448293031524|0.5|0.5|0.67142|2|2|-0.019313219512195|0.2033003902439|6039.2001953125|2020-09-06|-0.52903|2022-03-06|0.55705|2022-08-07
2024-05-19 04:12:10|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-29.504030833951|12|3.4363437130421||0|0|0.37901|19.53|-0.09863|11|-0.098628648078962|11|24.83|-0.13532|-0.09866|-0.1048826522192|-0.12025969324758|53.020106573669|62.913297526934|57.038550611193|0.833|0.5|0.33404|6|4|-0.00034075|0.1083968125|48.419998168945|2021-07-04|-0.37792|2024-05-12|0.20751|2022-03-20
2024-05-19 04:12:11|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|50.99189778708|57|3.0677012716977|1.4273|1|2|1.33553|60.14|||-0.098628648078962|11|91|-0.0865|-0.04544|0|0|100|100|253.75526351751|0|0|0.23367|1|0|0.0078091156462585|0.083363605442177|62.150001525879|2024-05-19|-0.16117|2022-01-09|0.19846|2022-03-20
2024-05-19 04:12:11|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-12.891704851079|18|1.2888504184301||0|0|0.12248|10.89|-0.27183|24|-0.27182807801615|24|29.29|0.01094|0.11147|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|296.73024841786|0.588|0.353|0.2565|34|14|0.0031650839091806|0.083181125370188|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.28937|2009-05-10
2024-05-19 04:12:13|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
2024-05-19 04:12:14|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-35.812057946205|55|1.7103059937571||0|0|0.13949|34.3|0.25579|55|0.25579392237607|55|34.25|-0.03283|0.0171|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|217.77777293372|0.375|0.25|0.1661|24|6|0.0017555821917808|0.058167785388128|54.029998779297|2022-01-09|-0.23863|2020-03-22|0.20929|2007-08-26
2024-05-19 04:12:15|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-18.758612655957|124|1.5112042504414|0.457|-1|1|0.45704|14.03|-0.31386|19|-0.31386085349749|19|12|-0.35434|-0.33967|-0.31386085349749|-0.31386085349749|68.614|68.614|51.962961973967|0.5|0.5|0.35578|2|2|-0.002165306122449|0.1060756462585|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2024-05-19 04:12:15|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-32.164875686363|5|3.0624983309753|-0.2736|-1|1|-0.27365|26.39|||-0.31386085349749|19|87.5|0.5087|0.5613|0|0|100|100|22.068906995781|0|0|0.48341|2|1|-0.0020541899441341|0.1674805027933|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2024-05-19 04:12:16|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|472.24615123862|23|31.135672333196|-0.0287|1|1|-0.02875|497|-0.20199|12|-0.20198767777679|12|30.4|-0.03382|0.05101|0.049094199136395|0.20213668737732|60.87544311696|1926.2509766406|18339.483136681|0.698|0.434|0.26356|53|24|0.0056032823025107|0.096678022045315|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2024-05-19 04:12:18|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
2024-05-19 04:12:19|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|5.6839357093074|23|0.58843543842492|0.1396|1|2|0.00562|7.16|-0.4326|12|0.031120251698781|29|21.44|-0.09385|-0.03369|-0.19587070534178|-0.054062205110896|22.248379769972|82.334475306641|76.989244092116|0.667|0.333|0.22706|9|4|0.00097027906976744|0.096082511627907|14.380000114441|2021-01-03|-0.16628|2022-12-25|0.21295|2023-12-17
2024-05-19 04:12:19|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
2024-05-19 04:12:20|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
2024-05-19 04:12:21|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|51.024566419693|19|4.2268111680045||0|0|0.1455|64.4|0.06735|48|-0.14289780733832|13|28.43|-0.07774|0.01969|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|477.03704833984|0.476|0.381|0.21658|21|7|0.0036515121951219|0.066102520325203|84.230003356934|2021-09-05|-0.243|2023-02-12|0.24581|2024-05-12
2024-05-19 04:12:22|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|12.653051196884|25|1.9523163439994||0|0|-0.01694|17.99|-0.40445|12|-0.30048091110037|13|25.43|-0.24471|-0.16253|-0.17000356190892|-0.300171185058|18.944012178867|29.89373747136|25.91845385673|0.857|0.429|0.56952|7|4|-5.891089108911E-5|0.17030430693069|188.30000305176|2021-01-17|-0.26147|2021-03-07|0.6386|2023-11-05
2024-05-19 04:12:23|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.4946029188716|9|0.58212369022996||0|0|-0.17894|5.765|||-0.30048091110037|13|73.5|0.19168|0.21001|0|0|100|100|16.881404418436|0|0|0.38651|2|0|-0.0068133548387097|0.14430380645161|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2024-05-19 04:12:24|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|73.387298240578|23|5.4942348353347|0.3956|1|2|0.34474|90.42|-0.12092|29|-0.12092476668899|29|36.17|0.04745|0.12901|0.11659006493259|0.17978283578661|380.45509206527|705.45772752222|1617.5312289944|0.587|0.413|0.24466|63|27|0.0030834159061278|0.080731794871795|92.370002746582|2024-05-19|-0.54167|2008-11-09|0.54265|2009-08-09
2024-05-19 04:12:25|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-12.700181313494|2|1.078393720302||0|0|0.09319|9.05|-0.23008|9|-0.23007741939878|9|37.25|0.06325|0.11643|-0.11315765215235|-0.11315765215235|77.28148992|77.28148992|23.240884719825|0.5|0.5|0.29833|4|0|-0.006311|0.120654|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2024-05-19 04:12:25|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-13.058631231346|9|1.3728770580419||0|0|0.15628|8.53|-0.48784|44|-0.48784195674261|44|48|-0.2732|-0.14513|-0.6846870514058|-0.39254780677025|-9.68078007468|35.992044|2.6697964735434|0.75|0.5|0.75192|4|3|-0.0088501|0.17616815|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2024-05-19 04:12:27|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-2.6510767227567|175|0.41001070432487|||0|0.91014|2.49|||-0.48784195674261|44|0|0|0|0|0|100|100|8.9859259899146|0|0|0|0|0|-0.010310862068966|0.11942005747126|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.5|2024-05-19
2024-05-19 04:12:28|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|32.749809803369|25|2.4533962998781|0.2497|1|2|0.21908|40.12|-0.2236|6|0.48125227262422|107|43.54|0.05586|0.10552|-0.026440549456286|0.061075094735442|36.000959699719|129.5981499896|442.33737907157|0.463|0.244|0.21179|41|15|0.00238045328911|0.071045185185185|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2024-05-19 04:12:29|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|72.121939230782|13|4.2793545561293||0|0|0.01064|83.61|-0.08376|26|-0.083763203938921|26|43.55|0.00442|0.08187|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|1143.7756670975|0.613|0.355|0.24121|31|13|0.0031128781204112|0.073019919236417|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2024-05-19 04:12:30|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|146.11388868295|17|11.234553725685||0|0|-0.06129|169.56|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1205.1172795758|0.576|0.303|0.30093|33|15|0.006351602262017|0.11274692742696|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2024-05-19 04:12:30|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.7567214817146|31|0.1955738285048|0.7059|-1|1|0.70588|0.3|-0.55263|14|-0.5526315816992|14|32.75|-0.09264|-0.03606|-0.43058332017158|-0.43058332017158|30.93384602|30.93384602|0.75093868884036|0.5|0.5|0.57497|4|2|-0.013454223602484|0.24618552795031|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2024-05-19 04:12:32|WEEKLY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.68873000504096|61|0.20791000123328||0|0|0.99943|0.06|-0.67192|5|-0.6719160801987|5|38.33|0.17498|0.25468|0.17076121081797|0.36420301903404|342.52580440033|2096.131267386|9.2307693630288|0.771|0.438|0.26375|48|31|0.0061120684210526|0.12074836315789|763.21997070312|2021-11-21|-0.99142|2023-04-02|2.79147|2024-01-14
2024-05-19 04:12:33|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.26865772919212|123|0.081219243250306|0.9999|-1|1|0.9999|0.02|0.77554|85|0.7755385116918|85|36.19|0.01467|0.05978|0.089230622134087|0.21394866841698|150.45081689961|256.63069635285|0.07296606955238|0.563|0.375|0.16807|16|8|-0.00025396576319544|0.11278353780314|222.86000061035|2021-11-21|-0.90028|2023-05-07|1.2|2024-01-14
2024-05-19 04:12:34|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|91.338987536066|25|2.803231499824|0.1312|1|2|0.11585|96.8|-0.11892|6|0.0020679336569096|49|27.57|-0.12088|-0.10206|-0.02514919902033|0.079737680442729|87.764312240353|115.98058387|215.1111178928|0.571|0.286|0.15147|7|4|0.0040029493087558|0.049555115207373|100.34999847412|2024-03-24|-0.07668|2020-05-17|0.11244|2020-06-07
2024-05-19 04:12:35|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|51.179546851944|16|2.1576357307939|0.0643|1|1|0.06429|56.45|0.03861|36|-0.12453362415408|30|27.22|-0.09092|-0.04161|-0.075095428775665|0.029095254092452|44.492808134129|103.47620829229|194.65517504462|0.889|0.444|0.1999|9|7|0.0036242307692308|0.064367961538462|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2024-05-19 04:12:35|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-60.594436419625|30|3.9850883888666|0.3111|-1|1|0.31111|53.41|-0.14737|12|-0.14736612208189|12|46.8|0.08752|0.14115|0.11362010044101|0.14449176769774|146.6386754653|148.10042667659|113.15677750867|0.5|0.4|0.19905|10|5|0.0012115291750503|0.058144728370221|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.22808|2020-03-29
2024-05-19 04:12:37|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|31.808684562319|11|1.1237719142856||0|0|0.0094|35.45|-0.18644|15|-0.18644073458566|15|33.64|-0.02973|0.00472|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|171.83714108121|0.636|0.364|0.15271|11|7|0.0022394210526316|0.048594684210526|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2024-05-19 04:12:38|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|114.36283318601|25|6.018307404809||0|0|-0.07816|122.3|0.0051|36|-0.12523031118113|7|42.27|0.05114|0.08275|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|607.85287251716|0.595|0.405|0.14476|37|18|0.0018085453400504|0.048372103274559|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2024-05-19 04:12:39|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|54.526110959619|21|3.0341558740217||0|0|0.07312|57.09|0.35067|116|1.2143243325723|74|44.69|0.2207|0.27975|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3299.9999724371|0.769|0.436|0.28512|39|25|0.0041561656267726|0.091814809982984|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2024-05-19 04:12:40|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-16.839181128695|168|1.463754374848||0|0|0.93289|12.73|1.62717|70|1.6271707348687|70|74|1.12009|1.35283|2.2573042299381|2.2573042299381|1021.29657448|1021.29657448|45.464284079416|0.5|0.5|0.37616|4|1|0.0018260043196544|0.12330151187905|308|2021-02-21|-0.42043|2022-05-01|0.2694|2017-05-14
2024-05-19 04:12:40|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-441.48398019435|4|17.981810968354||0|0|-0.08512|406.53|-0.12084|18|-0.12083795175762|18|39.81|-0.04392|0.04979|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|3871.7142740886|0.594|0.344|0.2311|32|10|0.0041738371182459|0.067238731401723|493.9700012207|2022-04-24|-0.28926|2001-02-25|0.32975|2000-03-19
2024-05-19 04:12:42|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|9.2456378623104|3|0.37312079521496|0.026|1|1|0.02597|10.27|-0.14286|20|-0.14285720666941|20|51|-0.01926|0.03356|-0.014098571764202|-0.014098571764202|95.54196724|95.54196724|93.961575215148|0.4|0.4|0.1766|5|2|0.0005027626459144|0.052386809338521|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2024-05-19 04:12:43|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|20|1.0495671150558||0|0|0.81081|3.35|1.56408|72|1.5640799919108|72|35.52|0.01786|0.07308|0.095096834558109|0.2087048387786|158.59808232825|377.15533039763|17.276946931834|0.552|0.379|0.28529|29|9|0.011141344137274|0.10775575786463|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2024-05-19 04:12:44|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|33.751547152381|25|2.2911509492062||0|0|0.30006|40.12|-0.31055|7|-0.31054748985147|7|39|0.05016|0.12276|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|156.41325352263|0.462|0.385|0.18182|13|3|0.0025004143126177|0.068846214689266|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2024-05-19 04:12:45|WEEKLY|00804|39139|/equities/idex|R1000VALUE|-247.36095703852|4|8.0469347187611|-0.0076|-1|1|-0.00757|222.33|-0.00027|12|-0.00027182655972247|12|30.35|-0.01713|0.04124|0.03616279446924|0.11119421177768|105.16780593972|380.88549541235|7693.0793688821|0.55|0.35|0.16538|60|22|0.0031236239035088|0.051426134868421|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2024-05-19 04:12:46|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|58.44065048073|25|2.1053731342844|0.1364|1|2|0.10491|63.72|-0.10272|35|-0.10271552291452|35|37.47|-0.02967|0.08332|0.02123366543081|0.082583428542302|79.436985306634|129.05444134056|421.42858269173|0.579|0.421|0.1805|19|5|0.0030907336956522|0.0597015625|84.849998474121|2022-01-16|-0.50074|2011-04-24|0.19129|2020-04-12
2024-05-19 04:12:48|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|147.3534848804|26|6.273836847321|0.4379|1|1|0.4379|168.32|-0.21362|21|-0.2291692477174|16|31.57|-0.04535|0.02295|0.043889710557117|0.11266056350685|120.92031094515|274.94401384063|2244.2667643229|0.532|0.319|0.2074|47|18|0.0032804837640822|0.068757707090789|169.11999511719|2024-05-19|-0.25842|2020-03-22|0.2542|2020-04-12
2024-05-19 04:12:49|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-30.685632511736|6|0.9252194688055||0|0|-0.08733|30.38|-0.04979|11|-0.049787051893811|11|24.14|-0.05792|-0.00878|-0.041471868021238|-0.022490351897015|72.240444774453|90.531860883065|168.77777311537|0.5|0.286|0.15337|14|5|0.0025864139941691|0.053205801749271|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2024-05-19 04:12:49|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|92.955651034457|3|4.769782785064|0.0301|1|2|0.01351|106.5|0.39675|64|0.39675235854917|64|37.35|-0.00158|0.0486|0.039355625079433|0.089402961969719|117.41027428702|199.20214226817|481.46471952707|0.558|0.372|0.13229|43|17|0.0016922512437811|0.04751131840796|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2024-05-19 04:12:50|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-344.78724903402|55|22.917175991943|0.2365|-1|1|0.23648|294.14|-0.23412|9|-0.23411532756585|9|30.36|0.05604|0.13322|0.11851289672745|0.2559161293268|2053.5779300083|24221.13193589|17302.353317531|0.716|0.446|0.17484|74|35|0.0033251021295089|0.058725936549326|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2024-05-19 04:12:51|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-38.557433681607|81|4.6100864352898|0.6605|-1|1|0.66051|25.55|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|1838.1294604322|0.685|0.426|0.38016|54|24|0.0057105098280098|0.12550775184275|142.33120727539|2021-11-21|-0.32737|2000-04-02|0.57732|1996-02-04
2024-05-19 04:12:53|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-71.443836401006|6|4.0354860243471|-0.0442|-1|1|-0.0442|63.32|0.34034|36|-0.03272798611887|14|31.1|-0.09822|-0.04668|-0.016578285390083|0.035503102567069|74.221409753479|113.04341759141|207.4705070285|0.7|0.4|0.28397|10|7|0.0041932278481013|0.090984303797468|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2024-05-19 04:12:54|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-93.582530896499|4|4.9091771180874|0.0414|-1|1|0.0414|77.56|-0.22896|17|-0.2289589902197|17|40.38|0.02328|0.12634|0.064633965838514|0.1219568924556|131.147812585|205.16618412239|591.15852313354|0.563|0.344|0.27146|32|13|0.0035700926640927|0.091005706563707|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2024-05-19 04:12:55|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|-55.992249771979|101|2.0369850189976||0|0|0.08364|55.11|-0.12955|10|-0.12955156436718|10|40.76|0.02067|0.0611|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|663.17686916427|0.444|0.333|0.10827|54|15|0.00126246849196|0.040637244676228|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2024-05-19 04:12:56|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|13.60200755699|2|1.1776642239641|0.0684|1|2|0.01118|17.19|0.0956|22|0.095600688969199|22|32.67|-0.02398|0.02923|-0.091188211181981|-0.054884867115305|58.82783606902|77.040120572316|50.410561006633|0.556|0.444|0.27122|9|4|-0.00063518644067797|0.08022806779661|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2024-05-19 04:12:57|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-62.761892828604|13|2.5140144406577||0|0|-0.07378|60.11|-0.07838|12|-0.078377309615967|12|37.81|-0.00609|0.02425|-0.001863396902589|0.044677996676487|65.984623045115|152.29707228757|278.41593416175|0.75|0.417|0.14019|36|21|0.0014229424617626|0.048150691915513|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2024-05-19 04:12:59|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|45.673352085521|41|2.4481518027301|0.303|1|2|0.24151|52.28|-0.16614|6|-0.1661419003632|6|40.43|-0.00378|0.04915|0.0080398638026798|0.021949709714383|83.85724230273|92.962690604974|338.82046497277|0.522|0.304|0.19447|23|7|0.0025256907216495|0.061720907216495|54.253852844238|2022-01-16|-0.351|2020-03-22|0.67123|2008-11-30
2024-05-19 04:12:59|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|-220.61863769609|2|16.684545084895|-0.0008|-1|1|-0.00084|167.05|0.16724|22|0.1672421415843|22|44.73|0.24398|0.34442|0.23850716530648|0.45139399926929|783.30637225489|1109.6579830288|1293.9582108922|0.636|0.364|0.34599|22|11|0.0069608121827411|0.11517588832487|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2024-05-19 04:13:00|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|165.79676214574|26|12.006080098556|0.3179|1|1|0.31793|206.23|-0.2014|11|-0.201403599836|11|41.67|0.12343|0.19547|0.22556039392667|0.29572647484368|1966.3425098416|1950.9778734104|697.66576269782|0.606|0.455|0.22934|33|14|0.0030047142857143|0.071538771428571|275.76501464844|2022-01-09|-0.415|1999-07-11|0.39535|2000-01-23
2024-05-19 04:13:01|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|132.21137499204|43|4.94454105897|0.6106|1|2|0.58571|148.66|-0.12859|9|-0.053338456605871|26|32.44|-0.02933|0.02109|-0.038267795914108|-0.0042547589750332|44.611721543852|82.529037119318|404.95779724764|0.593|0.37|0.16508|27|13|0.0022276579520697|0.050260729847495|148.7200012207|2024-05-19|-0.1971|2020-03-22|0.28865|2020-03-29
2024-05-19 04:13:02|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|36.520948571357|25|1.2580171683123|0.3493|1|2|0.30294|40.73|-0.26642|15|-0.26641652844651|15|32.22|-0.07558|0.01559|-0.20647345481084|-0.21185088453015|49.72020369037|61.81952018|190.41608557477|0.333|0.222|0.22376|9|2|0.003631974522293|0.069290573248408|40.759998321533|2024-05-19|-0.3418|2020-03-22|0.39887|2020-03-29
2024-05-19 04:13:04|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|92.253544249306|7|5.1478808927181|0.0017|1|2|-0.03528|103.09|-0.09019|13|-0.065051506419782|24|28.85|-0.024|0.02016|0.014032455747277|0.064036024054519|85.074266062719|223.63951004949|644.31247711182|0.683|0.463|0.16502|41|18|0.0025617830109336|0.062138090832633|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2024-05-19 04:13:05|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-5.2196842404503|118|0.71033685997137|0.7556|-1|1|0.75561|5.01|-0.00923|61|-0.0092303350984716|61|48.17|0.06897|0.10517|0.10958426729039|0.086751909378378|254.09975543908|164.95053602185|45.545456626199|0.611|0.444|0.19057|18|10|0.00073719512195122|0.068868180894309|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2024-05-19 04:13:06|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|101.90830242693|67|4.7903634921212|0.5332|1|1|0.53316|117.67|0.53689|82|-0.0092303350984716|61|70.56|0.55465|0.65413|0.6053973568424|0|257.2600171|100|458.9313610376|0.222|0|0.32908|9|3|0.0043942225392297|0.081812767475036|160.9700012207|2014-06-22|-0.55205|2020-03-15|0.36019|2020-04-12
2024-05-19 04:13:06|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|107.38814820542|8|3.8655558893274|-0.0024|1|1|-0.00236|118.59|0.04735|26|0.047354044505392|26|39.62|-0.03003|0.01478|0.0057290852532088|0.058168754789416|78.329827557029|216.08783077019|2125.2687806334|0.528|0.358|0.12695|53|23|0.0019334836260085|0.04327246796393|125.2799987793|2023-07-30|-0.23353|2008-10-12|0.21895|1996-06-30
2024-05-19 04:13:07|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|147.69660109535|1|15.430864947274||-1|0|0|197.59|-0.21631|34|0.84114570488691|60|33.81|-0.00348|0.13981|0.12826936027231|0.17151687183422|95.263364431234|170.4393005978|798.66612031485|0.444|0.333|0.32313|27|7|0.0054791018619934|0.11020021905805|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2024-05-19 04:13:09|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|39.713407537957|1|1.7438640522891||-1|0|0|45.7|-0.1425|4|-0.05846250213705|18|32.33|0.01531|0.07396|0.090512332991566|0.23752386808941|107.62489166271|944.10244210338|2417.989476658|0.756|0.422|0.19717|45|24|0.0038459793814433|0.069720955326461|59.046844482422|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2024-05-19 04:13:10|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|17.668829119567|23|0.84372356323276|0.072|1|2|0.02005|20.35|-0.08424|40|-0.19085313088262|7|36.92|-0.01239|0.03354|-0.0054922280418784|-0.00086179344687357|68.473133703792|87.729562523728|39.901961532294|0.649|0.405|0.1449|37|17|0.00016288904899135|0.052899128242075|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2024-05-19 04:13:11|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-73.312132748856|35|3.4575789085779|-0.1399|-1|1|-0.13991|71.86|-0.05026|35|-0.050259864748414|35|40|0.00712|0.07015|-0.019788723517866|0.043723830664445|84.377962987572|106.85218254153|162.76330266541|0.333|0.25|0.21737|12|3|0.0024158949416342|0.06524513618677|78.580001831055|2023-08-06|-0.52274|2016-04-24|0.20828|2016-09-18
2024-05-19 04:13:12|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-16.874525206958|10|2.1928053315629||0|0|-0.20222|11.89|-0.46914|13|-0.46913576012658|13|28.06|-0.12589|0.07446|-0.15218186408688|-0.22557382275451|8.6427497746877|12.137086769989|117.25838205866|0.625|0.375|0.46751|16|6|0.0062273580786026|0.15093246724891|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2024-05-19 04:13:13|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
2024-05-19 04:13:14|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|67.09660118204|25|3.6477999111625|0.2373|1|2|0.17859|77.41|0.10674|54|-0.13602891250898|14|39.18|0.03145|0.10006|0.1345721740958|0.2123781766243|577.58150311669|646.34298607542|1697.5878209096|0.606|0.364|0.23767|33|14|0.0039887167805619|0.073534396355353|93.514801025391|2022-02-20|-0.48101|2009-03-08|0.55723|2009-11-15
2024-05-19 04:13:15|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-37.304698625541|30|1.4128520967702||0|0|-0.16767|36.77|-0.11045|19|-0.11045202220973|19|38.14|-0.01444|0.01532|0.011611707165588|0.087554377169092|101.92443529911|155.81380083026|232.28048411232|0.857|0.429|0.12476|14|9|0.0020743339253996|0.04462920071048|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2024-05-19 04:13:16|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|364.88207148966|21|22.943972044172|0.1947|1|1|0.19469|392.97|0.3617|64|0.3616953737206|64|36.21|-0.00016|0.05846|0.047550983233345|0.10936345114064|242.97432882276|747.96551606168|16039.591574385|0.587|0.397|0.15495|63|32|0.0028812646675358|0.050140773576706|429.60998535156|2024-04-07|-0.19228|1987-10-25|0.18942|2000-03-26
2024-05-19 04:13:17|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|-88.63617346993|4|3.2198162677282||0|0|-0.0347|79.31|0.17743|25|0.17743185216528|25|38.3|0.05785|0.11584|0.17599003916054|0.25204635095556|2020.5918153524|2512.377618268|36049.99908561|0.517|0.367|0.16779|60|21|0.0032807127335941|0.050858026944807|89.184997558594|2024-03-31|-0.23695|2008-10-12|0.30216|2000-04-02
2024-05-19 04:13:18|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|39.978958930861|25|2.1636959139519|0.1003|1|2|0.0838|44.36|-0.16724|33|-0.16723986893251|33|36.93|0.03696|0.0855|0.12267084846152|0.1590855036688|406.25737257657|344.53534603726|265.15243170426|0.63|0.407|0.18277|27|14|0.0023501077375122|0.065078237022527|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2024-05-19 04:13:20|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|65.261882480479|24|3.0174846818611|0.1439|1|2|0.08413|70.75|-0.11038|41|-0.11037557065381|41|42.98|0.11085|0.18134|0.09190162671505|0.21006792282492|250.53616184668|1047.384742538|19121.621375192|0.528|0.34|0.18777|53|19|0.0036097435897436|0.066443728813559|75.970001220703|2024-03-10|-0.54131|1999-01-31|0.49468|2001-01-14
2024-05-19 04:13:21|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-334.0527959506|4|14.324002221116||0|0|-0.02744|298.4|0.02528|12|0.025278967989692|12|30.9|-0.00054|0.06011|0.036331888951517|0.13114223307597|141.33076925518|954.35505451138|8265.9280489692|0.66|0.44|0.20436|50|24|0.0041708204134367|0.069076330749354|341.89001464844|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2024-05-19 04:13:22|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-151.71648961642|30|7.012447495279|-0.0209|-1|1|-0.02094|130.68|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|402.09228515625|0.583|0.417|0.1984|24|13|0.0028244385733157|0.064756354029062|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2024-05-19 04:13:23|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-47.736665948198|52|1.7257148822995||0|0|0.02209|46.04|-0.16218|10|-0.083082497611619|10|35.79|0.00038|0.05115|0.016521689733189|0.037365310414193|106.85006096077|116.89483428095|105.25834281848|0.5|0.357|0.15649|14|3|0.0010929528985507|0.048643949275362|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2024-05-19 04:13:24|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|47.852054186205|14|2.9879734467787|0.0076|1|2|-0.03194|55.17|2.01351|65|2.0135140002506|65|39.54|0.07387|0.16424|0.18810264225857|0.34749814605607|619.27284672209|3568.4795237248|21219.230843296|0.537|0.39|0.26101|41|15|0.0052794553243574|0.084630465116279|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2024-05-19 04:13:26|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
2024-05-19 04:13:27|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|102.73876880967|68|5.6820770125813||0|0|0.62164|122.92|0.28753|56|-0.084225016337091|19|33.82|-0.09802|-0.04631|-0.020172391473502|0.10241399100251|59.166581374372|150.68110118476|689.3998805099|0.647|0.294|0.2308|17|10|0.0040914953271028|0.068425685358255|134.21499633789|2021-01-10|-0.1675|2020-03-08|0.44048|2012-03-18
2024-05-19 04:13:27|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|34.416120415358|2|1.6646264773514|0.0331|1|2|0.01096|39.67|0.06594|62|-0.0060975800494869|61|37.7|-0.00797|0.0355|0.035874855040409|0.14688149091888|131.52720546625|890.48488598532|557.16290458662|0.525|0.311|0.15216|61|24|0.0019780747501087|0.047230017383746|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2024-05-19 04:13:29|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|414.79814195305|93|26.543473635724|1.0021|1|2|0.87105|489.86|0.11964|45|0.19992744933305|63|32.49|-0.00537|0.05423|-0.0017388206715694|0.083570824000679|64.630786363548|258.9623186791|2552.6835420467|0.649|0.378|0.20205|37|16|0.0036164992272025|0.065065069551778|501.7200012207|2024-03-24|-0.23094|1999-10-31|0.271|2000-11-05
2024-05-19 04:13:29|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
2024-05-19 04:13:32|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
2024-05-19 04:13:32|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-22.035627086129|4|1.4368758861114|0.0196|-1|1|0.01959|17.52|-0.02136|21|-0.021358126219056|21|33.79|0.07858|0.15915|0.12994653163205|0.18837107185184|1146.7155513642|2267.3024231057|524.5509253889|0.588|0.397|0.24902|68|27|0.0033608822251195|0.089288635375923|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2024-05-19 04:13:33|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
2024-05-19 04:13:34|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|97.559336203895|71|4.4252209601926|0.6811|1|2|0.57534|112.81|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|308.39254213165|0.2|0.2|0.21479|5|1|0.0051367415730337|0.067271535580524|114.06999969482|2024-05-12|-0.12465|2020-03-15|0.14461|2019-04-14
2024-05-19 04:13:35|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-8.2265352107753|12|0.64051171467268|0.1569|-1|1|0.15686|6.02|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|89.985051262132|0.538|0.308|0.24557|52|23|0.0017591442155309|0.082386423666138|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2024-05-19 04:13:37|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|404.2384860739|68|24.888837568466|0.521|1|1|0.52098|477.86|-0.30111|16|-0.16608021522178|9|34.72|0.00689|0.08864|0.011999361905548|0.058729109614481|68.097479938279|180.43452979131|9481.3489874684|0.535|0.442|0.19966|43|13|0.0039408461538462|0.061358480769231|488.70001220703|2024-05-19|-0.20786|2008-10-19|0.24904|1996-02-18
2024-05-19 04:13:38|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|121.09888091012|15|4.6168821448746|0.1105|1|1|0.11047|133.55|0.96764|122|0.96763546486504|122|41.58|0.02437|0.08737|0.099036923664283|0.17031570727649|627.478702128|823.53099752359|4874.0876856543|0.564|0.345|0.16402|55|26|0.0025747327249022|0.051806497175141|139.66047668457|2022-11-13|-0.4142|2008-10-12|0.58737|1980-11-23
2024-05-19 04:13:39|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|30.028450054398|22|3.1788495241036|0.2528|1|2|0.22002|41.2|0.44676|85|1.3737020779398|61|37.04|0.08055|0.17124|0.17987014248028|0.30933103331693|294.55271717072|653.90506422384|36.026583196092|0.56|0.36|0.27022|25|10|0.0015860929250264|0.092778173178458|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2024-05-19 04:13:39|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-51.474265068667|6|2.595356082325||0|0|0.00707|46.35|-0.09909|18|-0.099092818515332|18|35|0.01937|0.05473|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|330.12819515709|0.813|0.375|0.15567|16|9|0.0027421946902655|0.050011575221239|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2024-05-19 04:13:40|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|-56.738481666547|5|3.1821402368877||0|0|-0.02014|49.13|-0.17408|12|0.20694295898143|97|31.94|-0.08927|-0.01309|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2468.8442629481|0.604|0.417|0.23835|48|22|0.0035779050097593|0.080147247885491|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2024-05-19 04:13:42|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|-91.762624406979|3|3.1397870016591||0|0|0.02563|81.75|-0.04888|16|-0.048882630722033|16|37.5|0.00826|0.07106|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|583.92857142857|0.528|0.361|0.18715|36|14|0.0027976701183432|0.06537450443787|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2024-05-19 04:13:43|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|87.355798196312|25|3.651017314951|0.013|1|2|0.00089|89.62|-0.14589|29|0.006310339396532|26|27.87|-0.12038|-0.04409|-0.089323300076524|-0.052949173210158|10.904993104193|43.400173948586|410.16018847572|0.677|0.387|0.22111|31|17|0.0028600900900901|0.067919324324324|98.720001220703|2024-03-31|-0.25413|2020-03-15|0.26308|2020-04-12
2024-05-19 04:13:44|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|-55.138255438369|7|3.0477397171636|-0.0265|-1|1|-0.02648|48.85|-0.04284|12|-0.042839923890193|12|30.8|-0.04894|0.06847|-0.035372748906201|-0.019334536641763|8.8369179399474|46.109483445516|37.722006543723|0.63|0.413|0.34892|46|21|0.0034951791988756|0.11770686577653|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2024-05-19 04:13:45|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|20.682210734869|5|1.5425825755532|-0.0377|1|1|-0.03768|24.77|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|990.80001831055|0.667|0.431|0.14788|51|25|0.001509430682312|0.046045654063451|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2024-05-19 04:13:46|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|74.161686041293|47|6.2577717773326||0|0|2.58438|94.09|-0.25|39|0.024390243902439|47|27|-0.10562|-0.07339|-0.068235656199198|-0.02037270982967|45.571020532943|89.807194096572|690.31544789352|0.769|0.385|0.20412|13|8|0.0060126952141058|0.063971435768262|97.900001525879|2024-05-19|-0.24705|2021-02-28|0.1835|2016-12-11
2024-05-19 04:13:48|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|151.99335830027|23|8.528881176927|0.2259|1|2|0.15712|176.38|0.10426|38|0.1042574136564|38|33.3|0.00095|0.06542|0.029708955267975|0.094112707612438|109.74615181516|194.21854894599|734.91668701172|0.63|0.37|0.24603|27|13|0.0039396091205212|0.076698664495114|181.44000244141|2024-05-19|-0.37808|2009-02-22|0.35487|2009-04-19
2024-05-19 04:13:48|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|39.366964179293|25|2.7538050928446|0.2464|1|2|0.22371|43.05|-0.26866|6|-0.18622728507816|13|35.53|0.00649|0.06218|-0.079776042040727|-0.041998824297244|55.018501411117|75.229717246584|195.23809853337|0.353|0.294|0.22827|17|5|0.002219474522293|0.071704792993631|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2024-05-19 04:13:49|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|35.935356013552|3|2.239881557698|0.1124|1|2|0.06713|42.76|-0.13108|13|-0.13108223875152|13|38.84|-0.00811|0.05281|0.0025943410696258|0.033135627310056|87.181387877191|108.35868091078|235.72215964866|0.526|0.316|0.19517|19|9|0.0020811351351351|0.06072745945946|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2024-05-19 04:13:50|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|13.55345435074|25|0.79718178136138|0.2009|1|1|0.2009|16.02|0.16694|60|0.16693854250764|60|29.57|0.01618|0.0642|0.041075979060145|0.094524441217274|138.18529709032|420.52809016362|1722.580681135|0.584|0.364|0.15509|77|30|0.0023510082572794|0.057521103867884|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2024-05-19 04:13:51|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|-65.20128289309|6|2.7876467054843||0|0|-0.07627|60.68|-0.04093|44|-0.040934015979972|44|30.05|-0.02116|0.02335|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|404.53333536784|0.5|0.3|0.18988|20|6|0.0031524587458746|0.056980759075908|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2024-05-19 04:13:53|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|120.46764258048|80|6.2168585261587|0.687|1|1|0.68705|139.35|0.08223|28|-0.077478446693273|12|31.2|-0.03863|0.02849|-0.022640641010048|0.034280161367154|33.681259645749|108.48785094351|3735.9250775052|0.533|0.311|0.17331|45|18|0.0032332299393122|0.056878024275118|139.97999572754|2024-05-19|-0.17938|2020-03-22|0.34719|2011-11-06
2024-05-19 04:13:54|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|-28.946853489233|6|1.4932152215684||0|0|0.04327|24.32|-0.0198|40|-0.019803823981274|40|41.6|-0.00386|0.05192|0.030266728940177|0.022646458613816|111.35867029107|105.74066856995|74.761760244216|0.4|0.3|0.16109|10|3|0.00034515439429929|0.057067933491687|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2024-05-19 04:13:55|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|17.35256984819|19|1.2908098598685|0.4267|1|2|0.30209|21.81|0.35626|47|-0.12799698379522|5|27.8|-0.05032|0.01406|0.016537743882639|-0.15332559583397|97.1376739672|71.62172|65.593983356218|0.6|0.4|0.22136|5|1|-0.0011224840764331|0.075037197452229|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2024-05-19 04:13:55|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|29.150124832394|16|1.4699588469657|0.1227|1|1|0.12268|33.31|-0.11988|24|-0.094497912937169|9|31.12|-0.03804|-0.00669|-0.055479052002595|-0.027650169472842|38.546466099912|79.065500480341|139.781793873|0.765|0.353|0.18439|17|11|0.0017407169117647|0.060044595588235|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2024-05-19 04:13:56|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|32.769215290224|17|1.2481158239076|0.0215|1|1|0.02152|34.65|-0.03928|50|-0.039276007476442|50|33.71|-0.0085|0.08288|0.10961309609147|0.2256141428314|699.649111235|3684.9845056209|34650.001009552|0.585|0.369|0.25426|65|33|0.0048579519710014|0.084375609424558|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2024-05-19 04:13:58|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|228.36318524822|3|13.638937843694|0.1151|1|2|0.0452|274.26|-0.147|60|0.063002773382446|41|31.63|-0.03038|0.11097|0.10206251574354|0.19506306093715|158.73038479607|488.96893606753|4452.2729960918|0.561|0.366|0.24731|41|15|0.0052848190916089|0.08015830638953|283.08999633789|2022-12-11|-0.66527|2000-12-10|0.44721|2000-11-05
2024-05-19 04:13:59|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|112.45442531836|8|5.6935261145847||0|0|0.01599|131.53|0.62569|97|0.62568575509311|97|34.24|0.07625|0.15106|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|2534.2966730089|0.597|0.388|0.24268|67|27|0.0031451933941764|0.076548487614081|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2024-05-19 04:14:00|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|134.90553448876|72|4.6658388904318|0.3318|1|2|0.29318|147.5|0.04136|31|0.041357284999731|31|39.74|-0.01218|0.02334|-0.0045429204107762|0.13611407349549|61.945844648704|363.94065396182|3022.5409127249|0.59|0.282|0.16363|39|16|0.0027338926588526|0.050247859346083|158.97210693359|2021-05-16|-0.19819|1996-06-23|0.29088|1998-10-25
2024-05-19 04:14:01|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
2024-05-19 04:14:02|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|31.72945624005|24|2.4023646446438|-0.0383|1|2|-0.10806|34.42|-0.31932|9|-0.16792950806828|8|35.92|0.00672|0.04641|0.014036488490722|0.076224319825993|83.055428399996|233.82531554173|137.90063874785|0.641|0.41|0.16618|39|17|0.0010855617977528|0.055632471910112|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2024-05-19 04:14:04|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|8.6223152959757|23|0.39417826849841|0.0499|1|2|0.01747|9.9|-0.02746|32|-0.11577962340817|19|47.82|0.05963|0.08831|0.048001752217716|0.048926441609995|144.31642608781|130.26301246928|49.524761039937|0.588|0.412|0.13455|17|7|9.9401197604757E-7|0.049844766467066|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2024-05-19 04:14:05|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|38.368751889612|25|1.5690384077303|0.0721|1|2|0.02901|42.56|-0.16278|9|-0.16278092628957|9|52.36|-0.01647|0.02317|0.0052379415174362|0.027790878928204|81.133122691873|120.25118076109|436.51283459786|0.615|0.385|0.14954|39|18|0.0014187415295257|0.052144719264279|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2024-05-19 04:14:06|WEEKLY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|35.975154573497|21|0.89661544734332|0.1149|1|1|0.11489|38.72|||-0.16278092628957|9|52.67|0.0028|0.04493|0|0|100|100|103.94631200189|0|0|0.17306|3|1|0.00086084269662921|0.050017415730337|55.819999694824|2022-04-24|-0.09521|2023-06-25|0.2236|2024-04-14
2024-05-19 04:14:06|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-128.69795149228|30|6.6865464722682|0.1355|-1|1|0.13548|108.99|-0.10747|9|-0.10746902870921|9|42.8|0.41504|0.68734|1.0256770948197|1.4593550701045|948.97076044374|1480.7544148156|614.72081600529|0.55|0.4|0.24322|20|9|0.005170406779661|0.098607276836158|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2024-05-19 04:14:07|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|30.120740594131|24|1.248086392329|0.2712|1|2|0.25621|34.37|-0.12177|9|-0.10859610841355|35|30.91|0.04906|0.08949|0.10167377558338|0.14227193938728|149.42803190146|135.07765517852|103.24421143483|0.636|0.364|0.20366|11|6|0.0014038842975207|0.067705812672176|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2024-05-19 04:14:09|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|183.98997190503|25|12.051218146502|0.4958|1|2|0.40696|194.54|0.04131|54|0.041309216648842|54|38|0.06059|0.14869|0.19891910949194|0.41460706525658|366.91193877012|1323.6884171059|5201.604085296|0.552|0.345|0.24298|29|12|0.005268188277087|0.07887513321492|225.78999328613|2024-04-07|-0.37556|2020-03-22|0.50546|2020-04-12
2024-05-19 04:14:10|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|42.263619762612|80|2.0254601299918|0.3428|1|1|0.34278|48.81|-0.08714|16|-0.087140246210865|16|34.18|-0.01775|0.05131|0.0033180245955791|0.070562112154253|30.198207343722|221.85823814214|3012.9630388655|0.615|0.4|0.19104|65|28|0.0025203694046067|0.064335262929161|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2024-05-19 04:14:11|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|49.514960406517|24|2.4433463022793|0.133|1|2|0.09349|56.96|0.10097|77|-0.12937646927458|23|30.37|-0.01733|0.01797|0.0055731975893218|0.059260923956691|79.840859816986|344.3641657276|11624.489382832|0.6|0.36|0.12296|75|33|0.0024942459800087|0.041358196436332|71.75|2021-03-21|-0.17175|2009-03-08|0.21462|2020-04-12
2024-05-19 04:14:12|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|-53.139987523985|5|2.2739568029232||0|0|-0.05395|48.06|-0.05921|20|-0.059211938813737|20|35.36|0.00411|0.04593|0.014530658059661|0.047430545816664|79.356755858926|126.85954828427|203.47163279293|0.614|0.364|0.17574|44|19|0.0018063397435897|0.060137961538462|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2024-05-19 04:14:13|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-63.933186810383|4|3.0352838009074|-0.061|-1|1|-0.06105|57.53|-0.20451|38|-0.1064162599635|10|45.38|0.03598|0.08799|0.10659655319739|0.20571563151847|217.78358339927|327.33118550623|398.1314846967|0.625|0.438|0.16067|16|6|0.0027492866941015|0.054442743484225|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2024-05-19 04:14:15|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|48.921657542244|27|2.0644474096248|0.2873|1|1|0.28728|55.16|0.08508|47|0.08508164363658|47|35.45|-0.00497|0.08243|0.068533499824064|0.095341725217785|145.11908113356|155.29227828394|220.37554268563|0.545|0.455|0.17164|11|5|0.0037383173076923|0.066571778846154|55.979999542236|2024-05-19|-0.37125|2020-03-15|0.38722|2020-03-29
2024-05-19 04:14:15|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|109.46387457215|23|6.3637918931071|0.0899|1|1|0.08993|116.95|-0.24291|7|-0.055905521483934|12|33.78|0.01528|0.11417|0.087394048990165|0.23594409576832|228.51051124127|1805.00482388|4132.5088374946|0.644|0.339|0.22465|59|26|0.0036310669975186|0.075293607940447|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2024-05-19 04:14:16|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-25.826477722436|32|1.3381491281088||0|0|0.06586|25.39|-0.05625|48|-0.056249964402781|48|37.38|-0.01432|0.06321|0.058360690339756|0.088509567718912|104.80401530254|111.75876313226|142.88125343607|0.625|0.5|0.17742|8|4|0.0018562727272727|0.05724503030303|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2024-05-19 04:14:17|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|185.70934602354|28|7.7985524444644|0.3954|1|2|0.30996|212.41|0.00474|42|0.0047364514958084|42|35.38|-0.01851|0.04572|0.024042508772301|0.062321168473519|106.50897032049|166.31676964715|1626.4165148346|0.489|0.333|0.16072|45|16|0.0026878752316245|0.051939932056825|213.21000671387|2024-05-19|-0.37437|2008-10-12|0.42693|2020-04-12
2024-05-19 04:14:18|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|74.978168100008|23|2.8256112436822|0.2452|1|1|0.24523|82.92|-0.21404|39|-0.17543594043704|18|27.38|-0.0505|0.02676|-0.016782804759876|0.056405336460219|10.527181821946|238.91469127776|4084.7290314087|0.636|0.403|0.19529|77|33|0.0031477276995305|0.064017924882629|84.230003356934|2024-05-12|-0.47186|1987-10-25|0.3642|1987-06-14
2024-05-19 04:14:20|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|71.403028564886|44|5.1572257772555|0.2427|1|2|0.18597|83.03|0.78242|73|0.78242035141774|73|56.86|0.29899|0.37894|0.33549759800685|0.66074928732421|266.90342876585|562.42472239344|1737.0291869219|0.571|0.333|0.2486|21|10|0.0037539935327405|0.071016677445433|111.30999755859|2022-01-16|-0.30645|2009-03-08|0.26599|2009-03-15
2024-05-19 04:14:21|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|226.13552642192|22|12.427084117339|-0.0176|1|2|-0.0391|259.76|-0.05688|20|-0.15194647421796|18|49.36|0.10399|0.18098|0.22596021315048|0.36043544400413|1255.5443285464|1730.5658711272|4156.16015625|0.545|0.364|0.23471|33|15|0.0035382727272727|0.072661490909091|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2024-05-19 04:14:22|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
2024-05-19 04:14:22|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
2024-05-19 04:14:23|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|-283.00612829765|3|11.10383891654||0|0|-0.03713|255.55|-0.16352|6|-0.1165202265434|12|34.2|0.11231|0.16291|-0.070284806707479|-0.025915983868719|50.279665722837|88.455375196018|651.08281032295|0.45|0.2|0.16136|20|8|0.003444139941691|0.05284916909621|299.5|2024-03-10|-0.14286|2018-05-06|0.18985|2016-11-13
2024-05-19 04:14:25|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|298.55621495001|47|13.169595830466|0.3756|1|1|0.37559|335.48|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|28673.506264244|0.727|0.4|0.20406|55|32|0.0036737180700095|0.064096504257332|344.01000976562|2024-05-19|-0.2226|2008-12-07|0.31646|1986-08-17
2024-05-19 04:14:26|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|95.032112024917|21|5.249877628368|-0.0267|1|1|-0.02673|105.59|-0.10962|14|-0.10961622449458|14|32.13|0.04852|0.09926|0.073600927998024|0.16270480481297|147.65176789922|746.4047808469|3591.4964041775|0.69|0.437|0.16607|71|33|0.0024404867448935|0.055466605823555|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2024-05-19 04:14:27|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|65.78431237026|23|2.9556708182121|0.0099|1|1|0.00986|74.8|-0.17385|39|-0.10386476366534|5|32.59|-0.03591|0.00738|0.040233459223007|0.11140837162174|127.85181678991|192.20133999688|361.87713002258|0.588|0.412|0.16944|17|7|0.0031660763888889|0.056173888888889|78.110000610352|2023-02-19|-0.27531|2020-03-22|0.24272|2020-03-29
2024-05-19 04:14:28|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-75.402412431547|12|6.2717815650279||0|0|0.10849|65.41|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|81.762504577637|0.5|0.333|0.23703|6|3|0.0002814364640884|0.080297900552486|208.47999572754|2022-02-13|-0.16111|2022-04-03|0.26512|2020-12-06
2024-05-19 04:14:28|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|20.325989283458|23|0.92500890999647|-0.0437|1|1|-0.04374|22.52|-0.19361|29|-0.14773218715548|26|35.2|-0.03369|0.01391|-0.019001606461613|0.0090737966756703|73.80080215794|95.424768322599|108.37343461801|0.6|0.467|0.16238|15|7|0.0014077454545455|0.057885636363636|29.139999389648|2016-10-02|-0.30309|2020-03-22|0.43964|2020-04-12
2024-05-19 04:14:30|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|18.470416918384|23|0.8700192546569|-0.0024|1|2|-0.03935|20.75|-0.16099|15|-0.16099219610513|15|35.62|-0.02225|0.01439|-0.01082769329636|0.0028761368099355|80.058457371696|98.140776929553|130.83228530376|0.667|0.476|0.11829|21|12|0.0012372857142857|0.045464779220779|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2024-05-19 04:14:31|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|28.507604297499|72|1.0557983131872||0|0|0.28634|32.21|0.35417|76|0.35417174172417|76|31.41|-0.00288|0.05399|-0.00038631432357573|0.055256145135769|57.393502626988|269.03005245222|4601.4285190008|0.563|0.338|0.1463|71|22|0.0024677096914385|0.049912616253803|32.259998321533|2024-05-19|-0.27101|2008-09-28|0.38238|2008-09-21
2024-05-19 04:14:32|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|-44.315469850717|10|2.4420771129895||0|0|0.07593|35.9|0.39226|30|0.39226152490329|30|27.71|-0.04|0.06481|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|157.80220450936|0.452|0.323|0.27287|62|19|0.0028858367110596|0.096815529820498|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2024-05-19 04:14:33|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|57.74243400412|25|3.0816426809834|0.0332|1|1|0.03317|65.1|-0.1807|5|-0.18070286759934|5|31.88|-0.06435|-0.01484|-0.042808257877361|-0.0066346076289402|27.814690321703|75.708388888189|1056.8181832256|0.585|0.366|0.17962|41|18|0.0026131329827198|0.058170398196845|83.019996643066|2021-03-21|-0.17085|2009-03-08|0.20827|2008-11-30
2024-05-19 04:14:34|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|109.07120201674|25|6.7370984630894||0|0|0.08377|133.13|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|4622.5694303021|0.644|0.39|0.27201|59|21|0.0081595973154362|0.11997718568233|147.82000732422|2023-05-07|-0.50943|1987-10-25|7.33333|1992-06-07
2024-05-19 04:14:36|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-54.528900384225|6|4.1550232206129||0|0|-0.05984|46.05|-0.12935|16|-0.12934702479327|16|25.28|-0.14193|-0.06289|-0.037025769368382|-0.010919905726829|41.621815673197|69.953001834555|270.8823484533|0.611|0.444|0.30091|18|8|0.0043510434782609|0.093714152173913|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.27536|2018-02-11
2024-05-19 04:14:37|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-23.135648048874|50|1.3852161688792||0|0|0.41743|18.52|-0.22859|18|-0.22858525547734|18|48.5|0.08152|0.16569|0.14780586414897|0.14780586414897|117.5783122|117.5783122|64.372610924884|0.5|0.5|0.30032|4|2|0.00015024691358025|0.08029024691358|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2024-05-19 04:14:38|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|32.702664286918|1|1.2924452122625||-1|0|0|36.96|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1137.2307410607|0.474|0.298|0.11418|57|21|0.0014689135158627|0.038892411994785|46.430000305176|2020-02-16|-0.27952|2008-10-12|0.24504|2020-03-29
2024-05-19 04:14:39|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|83.636125768889|10|6.3089143771615|-0.0049|1|1|-0.00487|98.18|0.25764|52|-0.14500777271551|8|37.88|0.10121|0.16397|0.13759074587428|0.31648975180608|278.79065670773|385.14058436459|561.99201009771|0.765|0.353|0.22054|17|10|0.0042054211332312|0.070722955589586|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2024-05-19 04:14:39|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-27.096995711712|59|1.2690917015632|0.0382|-1|1|0.0382|25.18|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|102.7755114497|0.455|0.409|0.24224|22|6|0.001972328358209|0.083350308457711|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2024-05-19 04:14:41|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|64.884387998468|23|2.0831244085745|0.125|1|2|0.1021|68.33|-0.03055|49|-0.030550930582498|49|29.64|-0.02588|0.05301|0.032755505677782|0.11483550254979|67.388436411053|621.54486917091|35963.159309729|0.533|0.36|0.1988|75|20|0.0037828017817372|0.062774962138085|78.349998474121|2018-03-25|-0.27311|2008-10-12|0.33769|2000-07-09
2024-05-19 04:14:42|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|153.71649352689|53|8.1170012421763|0.6384|1|1|0.63837|179.5|-0.13515|9|-0.13515280649479|9|36.95|-0.02635|0.0801|0.064119356314222|0.17835368427634|155.15014902398|650.33284484379|5013.9665873004|0.561|0.366|0.21703|41|16|0.0039514422463306|0.067860721123165|180.35499572754|2024-05-12|-0.47271|2009-03-08|0.34091|2009-03-29
2024-05-19 04:14:43|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|60.644689642246|23|3.0729944626946|0.1539|1|2|0.07832|68.98|-0.03133|32|-0.031330575956345|32|37.46|0.05624|0.14805|0.29545243293911|0.32116915648386|666.1111654551|422.42485873552|3093.2736666788|0.4|0.314|0.26126|35|9|0.0049369542385596|0.084450802700675|76.847328186035|2021-11-07|-0.625|2002-10-20|0.68067|2003-09-14
2024-05-19 04:14:44|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-32.763899419968|18|1.1598811295926|-0.032|-1|1|-0.03201|30.63|-0.04638|27|-0.046376456783788|27|37.3|0.00581|0.06809|0.080945157255773|0.15921913645065|241.54938493197|449.28431075382|145.85713886079|0.523|0.341|0.19818|44|16|0.0015686851628468|0.064878238841978|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2024-05-19 04:14:45|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|235.63775727952|25|14.220068200601|0.3844|1|1|0.38443|256.3|-0.13926|10|0.21486249008253|45|41.78|0.19255|0.25155|0.31107211539844|0.57331334233673|3586.927344794|5479.8639528281|5441.6132848654|0.676|0.378|0.21468|37|21|0.003905025477707|0.07033649044586|276.54998779297|2024-05-19|-0.30435|2020-03-22|0.38995|2006-01-29
2024-05-19 04:14:47|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|384.02215836593|15|13.832615302177|0.2108|1|2|0.18324|426.96|-0.13622|22|0.047703852230163|45|33.14|-0.02339|0.07082|0.11391968475325|0.2924007507258|332.60209383313|5857.8085899126|83717.646948826|0.58|0.348|0.21909|69|28|0.0046680964797914|0.077366640591047|432.0299987793|2024-05-12|-0.34568|1987-10-25|0.50435|1984-08-05
2024-05-19 04:14:48|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|78.829101356603|43|4.2469661127405|0.3025|1|2|0.26676|91.84|0.78876|99|0.78876148149548|99|39.39|0.05539|0.13136|0.19883866123133|0.30428773159424|1608.825349257|3235.9465924755|1376.9114735741|0.509|0.351|0.2004|57|19|0.0025323742894622|0.064902339309138|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2024-05-19 04:14:49|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|109.46308096668|25|3.5785760151733|0.144|1|1|0.14402|119.63|-0.05947|16|0.049075815511616|38|36.62|-0.02868|0.04474|0.016427289166581|0.087138844776528|92.599388407159|240.61537614303|814.36351715877|0.568|0.378|0.17167|37|14|0.0023183248730964|0.056558324873096|146.2799987793|2018-01-28|-0.29086|2008-10-05|0.16612|1999-04-18
2024-05-19 04:14:50|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-246.65323212474|6|11.582109495227|-0.0277|-1|1|-0.02769|228.24|0.17247|45|0.17247385959642|45|33.27|-0.00486|0.04613|0.16845911829089|0.34775070936726|246.73435700888|377.74680469843|1161.5267680613|0.364|0.227|0.16837|22|7|0.0042975033921303|0.054801356852103|256.55999755859|2024-03-31|-0.36842|2020-03-22|0.44282|2020-03-29
2024-05-19 04:14:51|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|96.681276055146|20|3.2895743939714|0.1638|1|1|0.1638|106.22|-0.13182|10|-0.22434409696372|8|32.79|-0.02078|0.02305|-0.06889809536529|0.005527340236736|36.586645959316|96.065395247252|397.82770855999|0.632|0.263|0.16237|19|12|0.0029925856697819|0.055693629283489|107.80999755859|2024-05-19|-0.34339|2017-01-01|0.15616|2012-02-19
2024-05-19 04:14:53|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|39.043198191693|27|1.9898492067974|0.1894|1|1|0.18935|41.77|-0.02991|14|0.061313331481984|39|28.69|-0.03686|0.0002|-0.077604528985705|-0.053394360670469|59.911509401069|79.395665661811|180.8225098181|0.462|0.308|0.19438|13|7|0.0024827067669173|0.057868822055138|45.369998931885|2024-03-24|-0.36434|2020-03-22|0.2302|2020-03-29
2024-05-19 04:14:53|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|11.490998364676|23|1.0963337894318|-0.0238|1|2|-0.0726|14.18|-0.03378|76|-0.033781590501066|76|42.57|-0.00323|0.04573|0.052924245725983|0.075835334000388|139.57392294619|140.2819276274|59.256164330716|0.429|0.238|0.16738|21|8|0.00061536026200873|0.063791692139738|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2024-05-19 04:14:54|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|71.202442847206|23|3.5625188474807||0|0|0.36002|80.01|-0.24166|8|0.27931608510815|50|32.78|-0.03011|0.02695|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|323.27273590396|0.667|0.444|0.19353|9|3|0.0048568454258675|0.068214637223975|84.360000610352|2024-05-19|-0.25053|2020-03-22|0.1976|2020-04-12
2024-05-19 04:14:55|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|43.324147190308|24|2.679230746898||0|0|0.10502|49.98|-0.16823|12|-0.16823420836228|12|31.12|-0.0628|0.04521|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|314.73551122198|0.529|0.412|0.23689|17|4|0.0043989673913043|0.084061485507246|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2024-05-19 04:14:56|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|106.38158791069|17|5.1436373631034||0|0|0.34968|123.82|-0.14403|14|-0.080798222434209|16|34.92|-0.0113|0.03346|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|395.59106298065|0.4|0.28|0.19555|25|8|0.0026378290213723|0.065743104611924|123.91500091553|2024-05-19|-0.22805|2008-07-27|0.23661|2008-11-30
2024-05-19 04:14:58|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|41.101164142569|25|2.67383254999|0.0998|1|1|0.09977|48.5|-0.18003|17|-0.18003084396876|17|41.61|0.16554|0.25326|0.39956830841369|0.57714506902766|798.50036458294|943.75942531435|4254.3860182978|0.515|0.364|0.21898|33|13|0.0038881818181818|0.067662913385827|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2024-05-19 04:14:59|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|22.540754157882|13|0.9387736801561||0|0|0.19624|25.48|-0.05003|60|-0.050033687043952|60|46.71|0.05967|0.097|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|1355.3191280246|0.531|0.327|0.12836|49|18|0.0017059191655802|0.044344272055628|36.049999237061|2014-05-04|-0.32469|2018-11-25|0.22118|2020-04-12
2024-05-19 04:15:00|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|54.004521068896|20|1.9968265901124|0.0395|1|1|0.03948|60.29|-0.05322|42|-0.1522948819128|31|36.22|-0.01649|0.03072|0.021863276008453|0.11154879982547|112.16065264724|582.79192535234|4157.9309608877|0.587|0.333|0.15239|63|27|0.002229739243807|0.049285523685354|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2024-05-19 04:15:04|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-61.724387109265|3|3.3463156521278|-0.0224|-1|1|-0.02243|52.42|-0.06765|19|-0.06764762801119|19|34.75|0.02845|0.08831|-0.016656810427085|0.056300445439957|59.047814148507|127.36786787533|148.66704669391|0.5|0.292|0.26234|24|11|0.0024666148325359|0.082475035885167|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2024-05-19 04:15:05|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|20.22913268037|24|1.3036225543175|0.0592|1|1|0.05922|23.79|0.37437|84|0.087878834117543|75|42.98|0.04726|0.10583|0.14115456770601|0.19171387538013|1505.28706757|1486.4513453403|693.58601902358|0.547|0.377|0.16327|53|19|0.0017348978704911|0.056097448935245|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2024-05-19 04:15:07|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
2024-05-19 04:15:11|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|171.06425051611|44|9.4852512521161||0|0|0.47063|203.55|-0.27414|11|0.028401023175289|26|32.74|0.00237|0.0573|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|819.11468783535|0.63|0.37|0.25596|27|16|0.0040536785329018|0.080953624595469|203.57000732422|2024-05-19|-0.29358|2008-10-12|0.40788|2008-11-30
2024-05-19 04:15:12|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-5.6107959190438|32|0.76998692565971||0|0|0.64857|3.69|0.17318|29|0.17318438254382|29|38.98|0.10242|0.14365|0.15397515020437|0.28909003142866|377.14701587275|851.68840501278|302.45901399068|0.7|0.425|0.18859|40|25|0.0017125849056604|0.059143742138365|35.569999694824|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2024-05-19 04:15:13|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
2024-05-19 04:15:14|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-81.152160192575|57|3.5057519275558|-0.0304|-1|1|-0.03043|76.86|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|614.88000488281|0.52|0.38|0.20641|50|19|0.0022356645385955|0.066946627974463|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2024-05-19 04:15:16|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-87.67980621528|42|3.0150933363075|-0.0579|-1|1|-0.05792|83.84|0.04057|35|0.040572428956276|35|37.04|0.01962|0.07456|0.055302306047045|0.11897814754818|165.26699239523|306.01920915344|341.22913056264|0.692|0.462|0.18723|26|16|0.0022077788844621|0.060334990039841|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2024-05-19 04:15:17|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
2024-05-19 04:15:17|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|18.924744383532|25|1.0190767001991|0.3452|1|1|0.3452|21.16|0.06973|70|-0.17002903495046|7|38.07|0.02083|0.09568|0.045511987682101|0.11295314649056|149.5033970377|422.87054798103|7557.1427704729|0.564|0.364|0.19326|55|22|0.0035051983002833|0.068449966949953|22.371599197388|2024-04-28|-0.39927|2009-03-01|0.43043|2008-11-30
2024-05-19 04:15:19|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|21.747053713338|68|1.0003636856185||0|0|0.09931|23.8|-0.05972|42|0.97209800766272|99|32.13|0.06883|0.1292|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|202.55318499626|0.8|0.533|0.20871|15|7|0.0027703460837887|0.081311074681239|28.950000762939|2014-06-29|-0.265|2016-01-10|0.17771|2015-12-20
2024-05-19 04:15:19|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-84.805756064753|5|5.6037259496749||0|0|0.0543|66.35|-0.12987|14|-0.12986751843971|14|36.11|0.19456|0.2525|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|725.13662557703|0.556|0.444|0.24691|18|6|0.0047359174311927|0.080423088685015|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2024-05-19 04:15:21|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|138.84300059345|9|10.324000615985|0.0533|1|1|0.05334|171.02|0.06498|35|0.064976017578664|35|36.06|0.24363|0.35357|0.37699399966546|0.72968395424097|131.52575844889|984.21796447417|5262.1539776142|0.735|0.408|0.25568|49|25|0.0046056|0.084614952112676|182.08489990234|2023-07-23|-0.39646|2008-10-26|1.57732|1995-05-28
2024-05-19 04:15:22|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-21.878029277486|30|0.58638831322049|0.0511|-1|1|0.05108|20.62|-0.01272|14|-0.012721521296401|14|29|-0.06223|-0.01862|-0.19070616355188|-0.14587953298211|40.717678291612|71.17893888|177.73496496248|0.667|0.333|0.21641|6|5|0.0039284236453202|0.061174926108374|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2024-05-19 04:15:23|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|83.929444682731|23|7.7601848005806|0.4725|1|1|0.47249|107.33|0.06175|39|0.061754716876866|39|43|0.19683|0.28648|0.30572596673441|0.45475043884883|34730.524051026|23782.232785182|2924.5231498589|0.66|0.396|0.33091|53|27|0.0046466275532377|0.10520138635376|123.33000183105|2023-08-06|-0.44274|2001-09-23|0.53763|1997-05-25
2024-05-19 04:15:24|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|87.48246172796|16|3.7975127573467|0.151|1|2|0.09284|100.06|-0.10772|55|-0.10772355248668|55|35.17|0.0283|0.08887|-0.00057526301680998|0.04346314431616|36.864821341037|143.45785187772|1445.9537060032|0.6|0.354|0.18269|65|29|0.0020876097348979|0.056039096045198|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2024-05-19 04:15:25|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|220.93477149331|3|13.138406450471|0.0474|1|1|0.0474|257.88|0.69729|79|0.69728774515869|79|35.37|0.03295|0.10176|0.109256671544|0.21861453543399|511.50300167833|2202.4868191076|41593.548854755|0.523|0.338|0.21105|65|21|0.0039045893089961|0.06949172533681|353.35998535156|2022-12-04|-0.23596|2008-10-05|0.36508|1987-07-19
2024-05-19 04:15:27|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|42.849662447884|43|2.4507745756291||0|0|-0.01457|46.66|-0.1004|20|-0.20491501055914|18|39|0.02767|0.09633|0.080677149324396|0.18648918139271|223.61371006094|806.8628960914|892.16060568348|0.551|0.367|0.18977|49|16|0.0025844444444444|0.065840010240655|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2024-05-19 04:15:28|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
2024-05-19 04:15:29|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|50.45131857731|4|2.122893705838|0.0518|1|1|0.05183|56.62|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2104.8326292747|0.545|0.4|0.14563|55|24|0.0018548283355063|0.046195041286397|78.790000915527|2014-07-06|-0.26805|2008-10-12|0.18437|1980-06-22
2024-05-19 04:15:29|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|252.4517193119|83|8.4338588621776|0.8045|1|2|0.68991|278.21|0.1236|82|0.12360049470456|82|26.73|-0.01949|0.04217|0.029650113023763|0.094855220748936|106.23621913313|996.43548431864|11218.144730459|0.578|0.398|0.14345|83|35|0.0029114428509344|0.04614974793568|279.7200012207|2024-05-12|-0.42804|1990-08-19|0.54125|1980-11-23
2024-05-19 04:15:31|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-33.869694445971|3|1.3481582803854||0|0|-0.0344|30.37|-0.00883|26|-0.0088299417645344|26|34.26|-0.02142|0.0184|-0.002407147595069|0.047581680315774|58.75430645865|144.36732990162|537.52212967455|0.543|0.348|0.16599|46|22|0.0017442078580482|0.052460735107731|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2024-05-19 04:15:33|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|19.595725101653|53|0.85991765467576||0|0|0.39434|21.18|-0.16133|9|-0.16132884531554|9|31.28|0.02784|0.09115|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|295.81006643221|0.547|0.34|0.25191|53|18|0.0040116257309941|0.09273834502924|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2024-05-19 04:15:34|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|185.41750923282|94|9.309161452831|1.0312|1|2|0.93687|213.23|-0.21835|11|0.44498452431978|78|36.94|-0.00719|0.10131|0.12088083665208|0.33277492894822|74.670779098563|2649.570761084|4738.4443495008|0.653|0.367|0.32708|49|26|0.0052398003152917|0.10343822911193|216.50999450684|2024-05-19|-0.39891|2002-05-26|0.7|2003-11-16
2024-05-19 04:15:35|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-98.944849239253|101|3.2346862679612||0|0|-0.00357|98.49|0.37683|125|0.37682531531148|125|44.02|0.01273|0.05552|0.027381146400056|0.076820495812631|143.38833420298|243.033568334|895.36361694336|0.48|0.28|0.11518|50|17|0.0013883746197306|0.040039087353325|118.91999816895|2022-04-10|-0.23625|2002-06-09|0.31624|2000-01-23
2024-05-19 04:15:36|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-141.85351189792|9|5.5438989151881|-0.0809|-1|1|-0.08094|136.75|0.05495|16|0.054953336123313|16|30.44|-0.07074|-0.00386|-0.0063384395276009|0.05919981623539|77.115437660321|143.26321363279|459.04664584526|0.722|0.444|0.18154|18|11|0.0036728237410072|0.056382428057554|145.16999816895|2024-03-10|-0.23965|2020-03-22|0.37213|2020-03-29
2024-05-19 04:15:37|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|43.819975614037|23|2.6429371335569|0.2073|1|1|0.2073|49.27|-0.11276|10|-0.1127582753898|10|38.82|0.01442|0.07217|0.01767133810432|-0.0057283471800927|100.29010775819|85.633313323319|169.60413683904|0.529|0.353|0.22971|17|8|0.0021994721407625|0.068660307917889|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2024-05-19 04:15:38|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-14.179767819096|14|1.7434303915052|0.4494|-1|1|0.44937|8.7|-0.40161|17|0.28548736923987|33|31|-0.2781|0.10153|0.0021125257643569|0.13668798320886|62.738320857365|104.84520272291|36.265110013628|0.5|0.375|0.49063|8|2|0.0039548659003831|0.16451881226054|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2024-05-19 04:15:39|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|88.859561678864|43|4.603480101593|0.2078|1|1|0.2078|101.95|0.02077|64|0.70794521227161|100|48.24|0.032|0.0939|0.073427640388255|0.19337569578386|237.85711315441|429.42934979705|1199.4117288028|0.724|0.345|0.23299|29|18|0.0030090423317141|0.06553387925052|105.55999755859|2022-02-13|-0.23973|2009-01-25|0.60331|2009-08-02
2024-05-19 04:15:40|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-74.214403815568|6|3.9479181408547||0|0|-0.1501|71.95|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|380.28539459888|0.656|0.375|0.25355|64|30|0.0029642807475011|0.081869287266406|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2024-05-19 04:15:41|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|123.54872412214|29|7.3588797726367|0.5032|1|2|0.45454|145.41|-0.18337|28|0.41234531396624|77|28.77|-0.05216|0.01643|0.011287622353169|0.052230690609997|75.349331180267|235.02605385156|3253.0203688416|0.519|0.342|0.17837|79|27|0.0025292438070404|0.058967505432421|150.00999450684|2024-05-19|-0.29416|2023-04-02|0.38587|1984-03-04
2024-05-19 04:15:42|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-22.94605709529|115|1.0520187265876|0.4429|-1|1|0.4429|19.66|-0.0475|82|-0.047503329494612|82|31.5|-0.11081|-0.06742|-0.099882712165015|-0.079389362691972|58.273518093964|77.473352292|62.038496421871|0.357|0.214|0.19151|14|6|-0.00015153153153153|0.056600396396396|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2024-05-19 04:15:44|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1486.7755833388|60|87.638139700877|1.3205|1|2|0.8164|1767.54|-0.21294|31|-0.21294426619547|31|48.69|0.035|0.10279|0.1410840568872|0.20221059225541|689.57126766455|800.93741671837|5050.1143973214|0.564|0.41|0.17463|39|15|0.0028718181818182|0.054445413687436|1809.5200195312|2024-04-28|-0.28091|2009-03-08|0.67041|2023-04-02
2024-05-19 04:15:45|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
2024-05-19 04:15:46|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
2024-05-19 04:15:47|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|22.286125606023|5|1.0526623410813|0.0255|1|2|-0.00529|24.45|0.04729|47|-0.096005661898072|30|31.47|-0.02824|0.03148|0.044862034313015|0.13037424312109|201.53000529787|1236.3874758968|30562.5016368|0.589|0.37|0.16584|73|32|0.0032977618426771|0.05456284658844|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2024-05-19 04:15:48|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
2024-05-19 04:15:50|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|10.343976701884|45|0.38094100502191|0.2261|1|2|0.21119|11.47|-0.16827|67|-0.16826923694131|67|35.47|-0.00693|0.02865|0.017099263777088|-0.0073921352852118|108.36814556728|91.521576213107|86.893942672469|0.733|0.4|0.13521|15|10|0.0014640277777778|0.060511180555556|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2024-05-19 04:15:51|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
2024-05-19 04:15:52|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|109.43902401872|23|4.8836587112893|0.2229|1|2|0.18533|126.38|-0.19596|34|0.85094669659494|69|29.89|-0.01509|0.07102|0.039888390040331|0.1422295145187|124.42321271669|413.75959753362|1770.0280058356|0.6|0.371|0.20024|35|13|0.0040097191011236|0.066383305243446|130.92999267578|2021-09-05|-0.24363|2020-03-15|0.38171|2004-01-11
2024-05-19 04:15:52|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|33.958216629345|23|2.3539695006657|0.217|1|2|0.16896|40.82|0.2346|60|0.23459997124776|60|42.22|0.02619|0.066|0.043475371754058|0.059610897934802|152.17865158647|153.5762748044|189.94881400457|0.652|0.391|0.20338|23|12|0.0020942396777442|0.076263826787513|58.561679840088|2018-02-04|-0.21738|2008-10-26|0.36685|2008-11-30
2024-05-19 04:15:53|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|5.0211192607429|22|0.80036677939037|0.0486|1|1|0.04861|6.04|-0.22145|28|-0.22144523452941|28|34.21|-0.06549|0.00293|-0.094786141610946|-0.065035897281052|2.1240929993979|22.644103283134|45.311327805123|0.606|0.394|0.28426|33|17|0.0016702260869565|0.094308504347826|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2024-05-19 04:15:55|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|194.81670035688|2|9.2702673615072|0.0174|1|2|0.00718|223.1|-0.15028|14|-0.0723964771624|14|35.63|0.1134|0.22553|0.31279199644294|0.57479577624357|940.7530427654|3539.8232843793|5577.5001525879|0.537|0.341|0.22168|41|15|0.0044996238030096|0.076662359781122|232.14999389648|2023-12-10|-0.47749|1998-07-12|0.46296|1998-12-27
2024-05-19 04:15:56|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|22.12930562364|23|1.7368981763161||0|0|0.10639|26.31|-0.17554|22|-0.06370440567692|21|30.2|-0.04497|-0.00907|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|125.82496249611|0.51|0.294|0.14718|51|21|0.00097585147247119|0.052944014084507|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2024-05-19 04:15:57|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-54.62082287414|168|4.9105447213707||0|0|0.71699|42.82|1.40582|79|1.4058164505474|79|34.13|-0.06474|0.06073|-0.015852867890738|0.084336431013085|8.1217474847975|98.488443086051|836.32813773292|0.63|0.391|0.35393|46|20|0.004425636154289|0.11724801957398|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2024-05-19 04:15:58|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-34.957707442577|12|3.0131123655244|0.2348|-1|1|0.23479|27.54|-0.16661|10|-0.16660800910232|10|35.43|-0.05317|0.02644|-0.0057432356928704|0.023276510235771|43.020018426666|85.808496704037|225.73771595154|0.595|0.357|0.26356|42|20|0.0028568045363576|0.086939446297532|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2024-05-19 04:15:59|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-120.44227437446|41|8.8043367098114||0|0|0.26984|103.99|-0.31055|9|-0.15619991146153|7|40.85|-0.01538|0.06854|0.035588703756214|0.12436700047759|82.614510618917|329.2770047372|2175.5228723712|0.625|0.4|0.26936|40|17|0.0034534109916368|0.081492646356033|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2024-05-19 04:16:01|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|14.691114952817|27|0.89906704852063|0.1421|1|1|0.14206|16.32|0.17878|117|0.23856439213361|40|32.82|0.01346|0.04084|0.00554484314546|-0.01937945237383|97.508416850011|86.442869805934|63.366769249227|0.636|0.455|0.1894|11|7|0.0012902325581395|0.081221059431525|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2024-05-19 04:16:02|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-83.603521689938|5|4.5795565680165|0.0435|-1|1|0.04347|68.65|-0.04345|39|-0.04344931613047|39|38.18|-0.01738|0.04|0.071479527753491|0.16606187793606|132.15083177644|265.18151083323|557.22405216227|0.536|0.357|0.20539|28|13|0.0027254333643989|0.067377437092265|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2024-05-19 04:16:03|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|87.64472344888|23|7.1517583417469|0.36|1|2|0.31273|110.02|0.04761|34|0.064505848035025|14|29.51|-0.02139|0.07576|0.054952518327534|0.16388224576236|-0.20550049284631|333.57871772259|1777.3828049441|0.607|0.393|0.37133|61|26|0.0053369209659715|0.11695737650933|112.66999816895|2024-05-19|-0.42049|2001-09-23|0.49882|2001-10-28
2024-05-19 04:16:04|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|59.259417966556|32|2.18186077954|0.2366|1|2|0.20879|66.87|-0.11938|31|-0.015794881184896|35|24.2|-0.15978|-0.13455|-0.13273534070038|-0.015794881184896|63.874296106709|98.421|159.82314173688|0.6|0.2|0.18344|5|2|0.0036982894736842|0.054070328947368|67.050003051758|2024-05-19|-0.14383|2022-06-19|0.10886|2021-08-29
2024-05-19 04:16:05|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|79.03062381419|16|4.2731261582094||0|0|0.05482|90.63|-0.25607|7|0.068788536527041|39|26.89|-0.03643|0.02231|-0.0063517220926049|0.028853059946333|27.303294606034|136.04690728102|1022.9119725204|0.635|0.388|0.18386|85|36|0.0021134854411126|0.061909669708822|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2024-05-19 04:16:07|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|107.09498691672|43|6.3655034061856|0.3225|1|2|0.24404|125.81|-0.0571|24|-0.057095903218128|24|37.03|0.01856|0.08386|0.062948591948695|0.12072132033585|204.01462802312|486.23151676009|2396.380905878|0.59|0.393|0.20675|61|27|0.0024571881790526|0.064901647109952|128.83999633789|2024-05-19|-0.21875|1987-10-25|0.36459|2020-04-12
2024-05-19 04:16:08|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|120.30618080531|26|5.0379391212112|0.1308|1|1|0.13079|137.56|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|575.80578096707|0.394|0.273|0.18477|33|11|0.0020952144772118|0.054142298927614|155.55000305176|2022-04-24|-0.31081|2002-10-06|0.57113|2003-01-12
2024-05-19 04:16:09|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|66.323211461933|55|5.1368147951846|0.1231|1|2|0.09476|73.36|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|366.06785059332|0.333|0.333|0.30813|9|2|0.0045515835140998|0.086845748373102|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2024-05-19 04:16:10|WEEKLY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|-28.889252021107|6|1.4663833194065||0|0|0.04549|24.34|0.0318|40|0.031799825025329|40|41.6|0.00876|0.0737|0.075665405795134|0.081014695627784|133.50119658134|125.98969119244|74.479803932967|0.4|0.3|0.15701|10|3|0.00036154394299287|0.056806437054632|45.685535430908|2018-05-20|-0.31094|2020-03-22|0.2199|2020-03-29
2024-05-19 04:16:10|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-13.487772519406|61|1.2341698082765|0.6895|-1|1|0.68948|11.48|-0.04501|54|0.027751905929586|36|33.95|-0.00911|0.02064|0.025430102207357|0.037259813319805|210.6494702762|221.4251020474|198.61590182567|0.561|0.379|0.11597|66|27|0.00089020860495437|0.038193602781399|55.150001525879|2020-03-22|-0.575|2023-08-20|0.55797|2023-09-03
2024-05-19 04:16:12|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|79.622229398467|23|4.8509232795313|0.1809|1|2|0.15924|92.09|0.2302|44|0.56020142180766|77|36.17|-0.06231|0.04886|0.057656258459338|0.11131684068188|52.765086212532|177.03172864777|16.31528522776|0.603|0.365|0.27311|63|23|0.0018634072142547|0.093145080399826|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2024-05-19 04:16:14|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-7.7032375387882|12|0.76597130455181|0.1424|-1|1|0.1424|5.36|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|30.43725126485|0.5|0.313|0.23158|16|7|-0.00048005517241379|0.062117048275862|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2024-05-19 04:16:14|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|61.595383941559|14|3.016538838735|0.1735|1|2|0.15383|71.48|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|279.21875895234|0.455|0.333|0.15179|33|12|0.0016572451790634|0.049426492194674|71.690002441406|2024-05-19|-0.25093|2008-10-12|0.30936|2008-11-30
2024-05-19 04:16:15|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|139.64363796008|23|7.2451523297102|0.2081|1|2|0.14092|149.05|0.12852|83|0.12851824961328|83|38.74|-0.04478|0.01239|0.12291039250815|0.20039052030891|194.57761162173|227.18847896503|532.32143947056|0.368|0.263|0.17591|19|4|0.0031538390501319|0.061241886543536|161.49830627441|2024-03-31|-0.20471|2020-03-15|0.33166|2020-04-12
2024-05-19 04:16:16|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-60.562197597354|30|3.7898260618266|0.3083|-1|1|0.30834|53.68|-0.13215|12|-0.13215202319816|12|46.8|0.11086|0.15671|0.16521525669916|0.21519322016285|169.8814889808|167.32476654795|113.36853650484|0.4|0.3|0.1973|10|4|0.0012295171026157|0.055991830985915|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.2361|2020-03-29
2024-05-19 04:16:18|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|12.299428290438|25|0.62685733824603|0.1321|1|1|0.13211|14.14|-0.10925|21|-0.10925367303067|21|41.34|-0.03799|0.01725|0.044059088514183|0.087379900700917|73.622885517473|135.56114526431|371.12862350877|0.596|0.426|0.17864|47|19|0.0015245754956787|0.06615526182003|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2024-05-19 04:16:19|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-45.501948329485|15|1.7272897808794|-0.0045|-1|1|-0.00448|42.59|-0.03395|36|-0.033948459432445|36|36|-0.0109|0.03005|-0.045314429987979|-0.0053307709439055|25.181424465845|76.630902361821|217.74029302376|0.526|0.289|0.18222|38|19|0.0017975832127352|0.060866230101303|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2024-05-19 04:16:20|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-1.35405981319|4|0.19058660592255||0|0|0.17689|0.7417|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|4.8763970529269|0.444|0.333|0.2772|18|6|-0.0001505738575983|0.095379160467588|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2024-05-19 04:16:21|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|45.639208154441|69|2.4285976633227||0|0|0.16111|53.33|-0.21315|19|-0.12583700277369|26|28.97|-0.06392|0.01252|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|938.90851131687|0.636|0.39|0.19269|77|33|0.0022947629404089|0.068327168334058|53.770000457764|2024-05-19|-0.38092|1987-10-25|0.42581|2002-10-27
2024-05-19 04:16:22|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|21.708334222894|41|1.8638886559469|0.7195|1|1|0.7195|27.77|||-0.12583700277369|26|31.33|0.07476|0.14159|0|0|100|100|68.14724038715|0|0|0.38405|3|1|0.0010068656716418|0.10618641791045|40|2021-10-31|-0.24905|2022-03-06|0.32814|2024-05-12
2024-05-19 04:16:23|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-102.1744866949|1|3.389845245532||0|0|0|91.18|0.26264|67|0.26264407233055|67|33.7|-0.02434|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|869.20879213191|0.545|0.318|0.21741|44|18|0.0028071948752529|0.066287754551585|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2024-05-19 04:16:24|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-22.830703676354|45|2.1415619179922|0.3748|-1|1|0.37479|19|-0.23949|48|-0.23948948733942|48|36.5|0.01832|0.14987|0.16867061376294|0.19072668791715|572.94400515896|391.74739814315|414.8471684826|0.526|0.395|0.27576|38|13|0.0037546890286513|0.09956107617051|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2024-05-19 04:16:25|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|-89.081555592643|6|3.7337709179116|0.0277|-1|1|0.02769|77.24|0.32843|37|0.32842815142001|37|30.65|-0.00937|0.05309|0.036200142128152|0.0782753158905|119.92143880014|219.54017726408|429.11109924316|0.618|0.441|0.21334|34|17|0.0038998280802292|0.080250955109838|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2024-05-19 04:16:26|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-74.465320203414|9|4.0563470607743||0|0|0.04873|67.55|-0.09225|14|-0.092245815404774|14|38.78|0.06274|0.10431|0.16947990530769|0.26695422524769|336.2109767296|270.42754466979|177.76316592568|0.611|0.333|0.19214|18|8|0.0022010481586402|0.061593101983003|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2024-05-19 04:16:27|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|51.154360439979|19|3.7423739038671|0.1807|1|2|0.13576|60.82|-0.10464|29|-0.104640690241|29|31.98|-0.06229|1.0E-5|-0.0071352182991005|0.021733779162078|55.712422008246|115.98526799798|382.99747642644|0.491|0.4|0.16828|55|14|0.0016635903207653|0.055868975801913|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2024-05-19 04:16:29|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|100.73143465973|13|5.0978556220507|0.3632|1|2|0.33747|117.59|-0.01109|44|-0.011085570924591|44|35.22|0.02615|0.09506|0.11466998950551|0.18973463560379|369.68568279786|738.21293166995|3663.2397177718|0.538|0.338|0.21441|65|26|0.0030833854845719|0.074346988265971|124.12000274658|2014-09-21|-0.28|1987-10-25|0.52616|1982-10-17
2024-05-19 04:16:30|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|13.711848350195|23|0.92753291236774|-0.111|1|2|-0.17686|14.8|-0.02219|39|-0.022194624239177|39|48|0.02723|0.06417|-0.014498899528369|-0.033481719915329|90.938157331139|90.279274593085|42.837326460926|0.714|0.429|0.16566|7|4|-0.0013963407821229|0.056607346368715|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2024-05-19 04:16:30|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|19.354253014347|23|0.93425910784569|0.0275|1|2|-0.02832|21.96|-0.23544|31|-0.23544304950077|31|34.91|-0.06273|0.03025|-0.039400443308626|-0.030085661773593|73.33163571859|80.228915592038|88.40579287269|0.545|0.455|0.17511|11|3|0.00071650246305419|0.062577586206897|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2024-05-19 04:16:31|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|13.116109763166|113|0.5212968473366|0.2981|1|1|0.29809|14.915|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|53.135020035655|0.364|0.273|0.30872|11|5|0.00089762575452716|0.087512857142857|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2024-05-19 04:16:32|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|82.069171535865|23|4.3677763581623|0.1272|1|1|0.12724|95.68|0.01997|39|-0.035622089379814|31|37.2|-0.02449|0.02961|0.059183837951976|0.15405447987923|187.67604458556|539.318165526|706.12545356715|0.533|0.333|0.19292|45|18|0.0024361261792453|0.066725654481132|120.20120239258|2022-01-23|-0.49889|1991-11-03|0.39876|1991-10-20
2024-05-19 04:16:34|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-8.7534619253854|54|0.894344188285||0|0|0.47771|7.38|-0.34523|14|-0.34522705447655|14|34.73|-0.02193|0.06536|0.06733596051305|0.1559480682487|54.903802276301|266.75822318326|534.78261883633|0.591|0.409|0.2598|44|19|0.0027291777356104|0.083455736875395|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2024-05-19 04:16:35|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|124.26672650988|38|7.4560918754492|0.2245|1|1|0.22449|144.87|0.00777|34|0.0077743323538488|34|40.58|0.02809|0.08865|0.046537226895856|0.068576302960538|136.12907379546|137.54163131232|1173.036361477|0.632|0.421|0.22284|19|11|0.0043189108910891|0.069642673267327|156.27200317383|2024-05-12|-0.23678|2009-03-08|0.26019|2012-08-12
2024-05-19 04:16:36|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1602.4091460362|70|89.019242273119|0.2282|1|2|0.1908|1764.5699|-0.21287|17|0.027229046823902|83|35.33|0.01725|0.07764|0.081988274679474|0.19329993562777|372.57793780392|1392.7019962554|6275.1418692247|0.6|0.364|0.12541|55|23|0.0027059691848907|0.042507355864811|1899.2099609375|2024-05-12|-0.33621|2008-11-23|0.56378|2000-10-01
2024-05-19 04:16:37|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-172.20512924429|32|7.7208585964756|-0.0657|-1|1|-0.0657|156.2|0.6184|108|0.61839670473576|108|33.5|-0.02013|0.09085|0.12431919576721|0.17107073571745|481.11104264553|602.12617546881|908.66778415027|0.452|0.357|0.27615|42|13|0.0040039638386648|0.086511968011127|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2024-05-19 04:16:38|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|42.507137238657|8|1.969002862843|0.024|1|2|-0.02636|47.27|-0.02539|37|-0.025388147048816|37|40.43|0.00108|0.06636|0.0039639109029651|0.074248134253112|56.247533144596|185.14009951967|1706.4982232221|0.629|0.429|0.20506|35|14|0.0031434739803094|0.062612967651195|55.409999847412|2023-02-05|-0.32759|2000-10-08|0.4359|2000-12-31
2024-05-19 04:16:40|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-70.287943920362|6|3.588049914808|-0.0271|-1|1|-0.02711|59.86|0.01392|19|0.013918399565438|19|27.33|-0.03179|0.01746|-0.0093532602331233|0.042035041087673|34.136486451854|224.12847452508|3167.1958234615|0.583|0.345|0.14467|84|35|0.0022121946979574|0.047902464146023|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2024-05-19 04:16:41|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-11.915682331102|33|1.6502274723108||0|0|0.5769|6.41|||0.013918399565438|19|70|-0.02765|0.12437|0|0|100|100|18.891835513583|0|0|0.51578|2|0|-0.0039429069767442|0.1592748255814|44.040000915527|2021-02-28|-0.25532|2022-01-23|0.35972|2022-05-08
2024-05-19 04:16:42|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-10.765287557635|9|0.51561338983707|-0.0862|-1|2|-0.13782|10.65|-0.16072|14|-0.16071890782906|14|97|0.19478|0.23381|-0.16071890782906|-0.16071890782906|83.928|83.928|39.298891028107|0.5|0.5|0.19609|2|0|-0.0035635643564356|0.070313712871287|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2024-05-19 04:16:42|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|-35.481985659989|94|2.5640957628465|0.379|-1|1|0.37905|31.65|-0.27899|42|-0.27898511296006|42|31.95|-0.06887|0.06052|0.069174089663531|0.23356574788767|30.344829067907|357.09716444082|602.85713559105|0.575|0.375|0.32373|40|15|0.0040440116703136|0.10025960612691|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2024-05-19 04:16:43|WEEKLY|01015|962325|/equities/avangrid-inc|R1000VALUE|33.082724161775|11|1.2856825149563|0.038|1|2|0.00028|35.84|-0.16229|7|-0.1622907400563|7|28.6|-0.10533|-0.06258|-0.092627094534138|-0.069607237019317|40.38155859199|67.815074396242|107.75707144093|0.6|0.333|0.13952|15|5|0.0006849430523918|0.0454784738041|57.240001678467|2020-03-01|-0.11331|2020-03-01|0.15117|2020-04-12
2024-05-19 04:16:45|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-2.3220733607146|74|0.37114883236615||0|0|0.77602|1.915|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|19.44162322527|0.167|0.167|0.3156|6|1|-0.00084883817427386|0.14262315352697|49.479999542236|2020-12-27|-0.25461|2023-11-19|0.58066|2020-11-22
2024-05-19 04:16:46|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|19.986462896246|9|1.1253457648295|0.1955|1|2|0.15852|23.46|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|103.53044678927|0.538|0.231|0.21985|13|6|0.0013490506329114|0.070031097046414|38.630001068115|2022-04-10|-0.18655|2019-08-11|0.44072|2018-02-11
2024-05-19 04:16:46|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
2024-05-19 04:16:47|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|1.0121784853076|11|0.26102383775396|1.2482|1|2|0.93048|1.755|0.93241|122|-0.27336576753367|6|37.95|-0.04495|0.16111|0.11012609118987|0.12262275852119|50.39691726479|110.67938114317|46.799999872843|0.61|0.415|0.33597|41|16|0.0039245146871009|0.12469353767561|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2024-05-19 04:16:48|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|92.177676598795|23|5.8052077556424|0.0999|1|2|0.0785|109.36|-0.03798|18|0.20441378012934|38|37.56|0.02982|0.09596|0.058508115253975|0.2066867987257|104.30799808775|339.98787751008|448.19673082002|0.68|0.36|0.26529|25|13|0.0037086784599376|0.084526638917794|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2024-05-19 04:16:50|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-27.517950691292|35|2.0843171005478||0|0|0.21979|22.47|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|78.566430117648|0.667|0.5|0.2596|6|4|0.000407734375|0.0793456640625|48.869998931885|2020-11-08|-0.18748|2024-05-12|0.23256|2019-08-18
2024-05-19 04:16:50|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|-622.91894214824|4|25.553669799945||0|0|-0.04004|550.61|0.6297|68|0.62970194404596|68|41.04|0.10312|0.1944|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3786.8637331234|0.5|0.321|0.22975|56|18|0.0030242764015645|0.072048378965667|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2024-05-19 04:16:51|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-18.302825701329|43|2.0259419322322||0|0|0.66533|11.7|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|38.870430767396|0.5|0.167|0.38593|12|4|0.0029349317738791|0.12170822612086|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2024-05-19 04:16:52|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|12.716303992502|18|1.6328985928721|0.32|1|2|0.27848|18.18|-0.52373|15|-0.52372735908084|15|34.2|0.05202|0.12499|0.1665400775451|-0.52372735908084|88.43428987|47.627|15.226130714274|0.4|0.2|0.37904|5|2|-0.0056627127659574|0.13917611702128|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2024-05-19 04:16:53|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-15.336951432836|3|1.3414671216449|0.0345|-1|1|0.03451|11.19|-0.26599|5|-0.26599112219201|5|43|-0.13233|-0.07551|-0.26599112219201|-0.26599112219201|73.401|73.401|41.925812500844|0.25|0.25|0.26393|4|2|-0.0031618965517241|0.087181954022989|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.1306|2021-02-07
2024-05-19 04:16:55|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|26.750896481348|15|0.77420138396397|0.0169|1|1|0.01688|28.91|-0.13434|20|-0.13434201952703|20|42|-0.12032|-0.07649|-0.13434201952703|-0.13434201952703|86.566|86.566|101.26094788081|0.2|0.2|0.13188|5|1|0.00058674107142857|0.052695491071429|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2024-05-19 04:16:55|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|15.471860709927|22|0.82895533253423|0.3591|1|2|0.29963|17.35|-0.08224|17|-0.082235865095907|17|34.22|0.01953|0.0761|0.023646027189982|-0.090854618649947|107.0641844629|75.139278085555|91.798945670132|0.556|0.333|0.24712|9|2|0.0013085714285714|0.078739756838906|20.290000915527|2018-09-30|-0.22829|2019-08-11|0.29058|2020-04-12
2024-05-19 04:16:56|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|129.56777014122|27|8.289075805791|0.3458|1|2|0.30277|154.17|-0.23219|4|0.83727078413965|88|34.61|0.03232|0.08437|0.070701600031727|0.14734911662211|220.74165715007|419.00176247805|600.11675735296|0.71|0.452|0.22742|31|13|0.0042181073703367|0.086033202911738|159.00999450684|2024-05-19|-0.48283|2008-11-23|1.09958|2008-11-30
2024-05-19 04:16:57|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|-7.3247776394521|64|0.43513542476641||0|0|0.06389|7.18|-0.08582|25|-0.085816476467944|25|33.38|0.06761|0.13683|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|62.733585208398|0.625|0.5|0.28762|8|3|0.00075469696969697|0.093084454545455|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2024-05-19 04:16:58|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|56.431884391592|70|3.5036018738084|0.1194|1|2|0.09667|65.82|-0.20188|17|0.6060706714079|121|34.87|-0.08289|0.03928|0.0079103918223181|0.076440876713437|70.750709817266|107.70777444065|226.96551618905|0.6|0.4|0.18579|15|6|0.0026864189189189|0.060754189189189|69.480003356934|2023-08-06|-0.52074|2016-04-24|0.23022|2020-03-29
2024-05-19 04:16:59|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-24.290423240871|30|0.99587291352598||0|0|0.11591|22.12|-0.1304|24|-0.13039965613824|24|28.5|-0.10755|-0.03923|-0.049568336790875|-0.049568336790875|79.397486470118|79.397486470118|127.14121754074|0.333|0.333|0.19814|12|3|0.001362884097035|0.062379784366577|31.739999771118|2023-08-06|-0.1716|2020-03-01|0.1299|2023-02-05
2024-05-19 04:17:00|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|48.264891189527|29|3.1400360921386|0.7475|1|2|0.59742|58.21|-0.23442|26|-0.19738984672343|26|30.46|-0.02705|0.04434|0.013738798026016|0.064648594363868|63.061163476612|298.07029999507|1164.1999816895|0.677|0.462|0.1599|65|24|0.0021378635458167|0.052928471115538|70|1998-07-26|-0.26622|1987-10-25|0.28365|1987-08-16
2024-05-19 04:17:01|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|40.715574193227|17|1.3918276047029||0|0|0.06425|45.28|-0.06171|22|-0.061706347026495|22|33.12|0.01674|0.0659|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1388.9570218331|0.507|0.362|0.15492|69|21|0.0020553194263364|0.051737696653629|46.904312133789|2022-04-24|-0.42363|2008-10-12|0.47393|2009-05-10
2024-05-19 04:17:02|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|55.275235173706|25|4.4615882245687|0.4251|1|2|0.34929|70.19|-0.21445|8|-0.21445262894585|8|22.8|-0.30592|-0.17005|-0.21445262894585|-0.21445262894585|78.555|78.555|235.57493854049|0.2|0.2|0.27811|5|0|0.0088147101449275|0.094462246376812|71.589996337891|2024-05-19|-0.19697|2021-10-10|0.22655|2022-10-09
2024-05-19 04:17:03|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
2024-05-19 04:17:05|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|12.215044395394|12|0.86498518246183|0.0251|1|1|0.02512|14.69|-0.25812|18|-0.076607390083073|38|31|-0.13136|-0.01126|-0.1673642521866|-0.076607390083073|68.50445732|92.339|86.411762237549|0.4|0.2|0.25374|5|2|0.00085506024096385|0.092497108433735|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2024-05-19 04:17:05|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.73524636129|11|0.62477693451205|-0.0468|-1|1|-0.04684|13.41|-0.04048|16|-0.040479228447702|16|36.67|-0.03063|0.02491|0.042697133673674|0.034608281327308|122.86358390925|107.37163514017|113.64406466655|0.458|0.375|0.14529|24|5|0.00065110112359551|0.046530921348315|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2024-05-19 04:17:06|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3617.1235062144|87|180.52281336709||0|0|0.01401|3346.1001|-0.01918|100|-0.019179277283799|100|27.91|0.07026|0.1286|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|19682.941750919|0.623|0.429|0.14918|77|24|0.0035038210290828|0.058753498881432|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2024-05-19 04:17:07|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
2024-05-19 04:17:08|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-13.927159151227|27|0.5472072269442|-0.0821|-1|1|-0.08213|12.78|-0.05141|37|-0.051405574253275|37|60.5|-0.01586|0.00313|-0.051405574253275|-0.051405574253275|94.859|94.859|100.62992066856|0.5|0.5|0.27216|2|2|0.0014793197278912|0.083478911564626|15.770000457764|2021-09-19|-0.13796|2023-11-19|0.21027|2023-02-26
2024-05-19 04:17:09|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
2024-05-19 04:17:10|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|10.777011143921|28|0.64174663238698|0.0981|1|2|0.06497|12.13|-0.14043|36|-0.14043353622358|36|29.33|-0.18553|-0.06365|-0.064399469185216|-0.14839606561245|64.706523110259|61.688571497194|82.631048008568|0.556|0.333|0.25997|9|3|0.0011694501718213|0.08145439862543|23.772733688354|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2024-05-19 04:17:11|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|16.979807591398|25|2.2383043726303|0.1598|1|2|0.10165|21.35|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|32.560622969097|0.667|0.4|0.22448|15|6|-0.00033591101694915|0.075257690677966|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2024-05-19 04:17:11|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|3.4628996566429|27|0.19736680337144|0.1174|1|2|0.07407|4.06|-0.06461|37|-0.064606789732321|37|54.33|0.1605|0.18167|-0.064606789732321|-0.064606789732321|93.539|93.539|40.886201591186|0.333|0.333|0.19684|3|1|-0.0032522751322751|0.073743492063492|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2024-05-19 04:17:12|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|115.61371807376|14|9.9073943049316|0.3083|1|2|0.18465|140.95|0.24771|48|0.24770519611717|48|44.71|0.57698|0.86086|0.89984462753364|1.1635332722963|12362.496077327|5252.9539860793|1061.3704802892|0.619|0.429|0.3152|21|8|0.0066316491596639|0.11617896008403|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2024-05-19 04:17:14|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|185.51839431073|15|9.6213684613663|0.2366|1|1|0.23664|220.22|-0.23009|15|0.62847392942319|73|42.79|-0.01429|0.07779|0.082424074197884|0.2002514950459|161.13577423629|501.68973276409|14879.729620447|0.564|0.359|0.2366|39|15|0.0045197445038621|0.080143339275104|220.35000610352|2024-05-19|-0.29349|2002-07-21|0.35135|1991-12-29
2024-05-19 04:17:15|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|59.690749808447|11|6.9154900933656|-0.0931|1|1|-0.0931|72.96|0.07441|49|0.074414415999719|49|39.73|0.04997|0.137|0.12383664189962|0.31937140483467|133.29132832656|2976.5503423108|7761.7020499496|0.711|0.422|0.35564|45|25|0.0051994660734149|0.11318897664071|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2024-05-19 04:17:16|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-18.706178905549|7|1.5068763802305||0|0|-0.07347|15.78|-0.41224|42|-0.41223511896296|42|30.5|-0.0654|0.15904|0.034660477994831|0.034660477994831|85.555110628416|85.555110628416|60.903125534164|0.5|0.5|0.40916|6|1|0.0037475661375661|0.16586047619048|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.35793|2022-09-11
2024-05-19 04:17:17|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-30.334862307744|129|3.2473287579983|0.7405|-1|1|0.74047|26.22|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|118.64252878176|0.625|0.25|0.40779|8|4|0.0059742243436754|0.15218801909308|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2024-05-19 04:17:17|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|110.30360420603|24|11.675826031961||0|0|0.06809|130.19|0.12498|32|-0.00056102562161198|12|35.34|-0.0095|0.06882|0.050862222627355|0.13009071470455|154.04894478023|343.2573499537|187.64774804743|0.571|0.371|0.24744|35|14|0.0029140555555556|0.092017182539682|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2024-05-19 04:17:19|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|-537.89930801468|4|44.15477015203||0|0|0.06919|399.14|0.03547|55|1.824136150782|85|43.35|0.16417|0.26709|0.30371666318416|0.57564489484311|512.62600072983|1127.2813665884|4651.9815640748|0.654|0.385|0.31375|26|13|0.0055178318584071|0.094597522123894|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2024-05-19 04:17:20|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|-182.69756936177|5|7.7621437765055|-0.0412|-1|1|-0.04117|165.89|-0.08767|44|-0.087666042213129|44|33.78|0.0049|0.04678|0.022340886796122|0.069342373605142|142.15895235796|331.35491247595|1843.2222154405|0.588|0.353|0.12853|68|31|0.0018844198174707|0.044163020425902|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2024-05-19 04:17:21|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-3.6329229631064|130|0.50461277788909||0|0|0.95462|2.49|5.68489|63|5.6848890617496|63|42.67|0.20193|0.64202|1.0388151944258|1.2765773532755|4589.6450690236|3427.458220716|124.50000047684|0.5|0.389|0.4972|18|6|0.0096298662207358|0.17459594202899|102.55989837646|2021-03-07|-0.5122|2008-06-08|1.5|2008-11-30
2024-05-19 04:17:22|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|86.684189286249|79|6.3133809516078|0.5178|1|2|0.44439|93.12|-0.25901|17|-0.25900589507112|17|42.34|0.32508|0.46163|0.52791542830823|0.9543655456476|717.39893206173|5946.2695745374|3487.6404526488|0.553|0.34|0.38251|47|18|0.0055497582205029|0.12192290618956|108.90000152588|2024-03-24|-0.40676|2008-01-20|0.73748|2020-09-20
2024-05-19 04:17:23|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-35.815277515249|38|2.8817758667144||0|0|0.46634|30.44|-0.19605|16|-0.19605351136043|16|47.96|0.13198|0.26191|0.31300326822688|0.5695697822162|776.44835760057|2108.9171262487|359.81087939481|0.583|0.375|0.27087|24|11|0.0036538131313131|0.093093164983165|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2024-05-19 04:17:25|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-45.572345152533|6|2.5007329897678||0|0|0.01095|40.65|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|418.20988075245|0.5|0.417|0.19336|12|4|0.0047754648526077|0.062275782312925|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2024-05-19 04:17:26|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-232.30056898977|2|23.625191189134||0|0|0.07552|155.22|0.05459|37|0.054585753825134|37|26.17|-0.09762|-0.00622|-0.26465828455488|-0.043704334859713|11.914705956854|90.48487659|634.32777105143|0.5|0.167|0.37163|12|5|0.0093895555555556|0.11746695238095|330|2023-07-16|-0.32765|2024-05-12|0.4066|2020-11-08
2024-05-19 04:17:26|WEEKLY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|299.43608691271|14|10.340467366987|0.3845|1|2|0.25687|330.13|-0.16603|27|-0.1330819054742|17|19.85|-0.24253|-0.13022|-0.083563994033172|0.14842101828783|13.34971764685|112.21266458936|1044.384683671|0.615|0.385|0.44295|13|7|0.012484501845018|0.12015686346863|331.57998657227|2024-03-31|-0.2536|2023-11-12|0.41278|2020-03-29
2024-05-19 04:17:27|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-50.774589565692|5|4.1698633920144||0|0|0.13992|38.11|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|150.75158059819|0.583|0.417|0.31641|12|5|0.0031570498915401|0.10067019522777|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2024-05-19 04:17:28|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-109.78326709488|5|8.258399482516||0|0|-0.16584|94.48|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|1076.0820755169|0.412|0.353|0.33479|34|11|0.0049765060240964|0.10239563683305|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2024-05-19 04:17:29|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|40.844067299033|41|2.7769426923375|0.4109|1|1|0.41086|43.13|-0.19076|13|-0.19075586956363|13|44.82|0.22359|0.30625|0.34122319091905|0.61596231077158|412.40759382017|448.24863805014|294.00136907846|0.636|0.364|0.31808|11|6|0.0046210506566604|0.099734709193246|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2024-05-19 04:17:30|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|53.724882206275|22|3.9892540143585|-0.0853|1|1|-0.08528|58.46|0.38965|136|0.62405278467788|51|41.44|-0.01197|0.05491|0.043437185653745|0.2160584944872|98.436691447011|166.28470662206|246.6666548631|0.778|0.333|0.27197|9|6|0.0039535279187817|0.0886930964467|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2024-05-19 04:17:31|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-57.277665518241|31|5.5998028219459||0|0|0.45307|46.97|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|253.89189849029|0.571|0.286|0.27084|14|5|0.0035456761565836|0.08668396797153|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2024-05-19 04:17:32|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|334.69345600228|23|20.906027987782|0.3859|1|2|0.31275|393.3|-0.30687|8|-0.045467786368819|16|25.53|-0.14107|-0.06191|-0.10726781326006|0.13455197592494|12.29039796783|159.72772887977|1402.638997687|0.733|0.4|0.26482|15|7|0.0085897777777778|0.085017111111111|419.42001342773|2024-03-10|-0.27531|2017-05-07|0.41479|2022-10-30
2024-05-19 04:17:32|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-56.407439159239|37|4.628752512448||0|0|0.18167|49.01|-0.30149|12|-0.30149287518287|12|28.45|0.1254|0.21496|0.36790158815369|0.55164491817533|582.43742977674|719.63097159103|786.6773382261|0.5|0.35|0.30601|20|7|0.0062704462809917|0.10978444628099|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2024-05-19 04:17:34|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-33.70207713063|6|3.5713007094636||0|0|-0.00283|24.77|-0.23968|14|-0.2396810192499|14|32.32|0.01435|0.2991|0.20306939472528|0.48474859508457|422.12087419429|592.99179336681|0.89665160028104|0.545|0.386|0.57008|44|14|0.025029516468115|0.17600697266994|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2024-05-19 04:17:35|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-95.147722432869|29|4.9096627825279|0.0541|-1|1|0.05408|84.83|-0.01731|39|-0.017313190818209|39|46.4|0.33379|0.43389|0.27824768483594|0.36010468801214|191.39909692921|201.29898080521|616.94546786222|0.5|0.4|0.28506|10|6|0.0054329268292683|0.084345|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2024-05-19 04:17:36|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|-76.443064594241|5|2.9950778036044||0|0|-0.08061|74|0.29992|114|0.29992412604837|114|37.17|-0.01115|0.05929|0.043754278527412|0.15228222618733|117.42289645181|171.89706077988|349.38620837468|0.5|0.333|0.2075|12|5|0.0047926666666667|0.0736134|78.540000915527|2024-03-10|-0.37768|2020-03-22|0.61442|2020-03-29
2024-05-19 04:17:37|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-83.089486090941|31|5.7104291792417||0|0|-0.08752|76.79|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1891.3793595513|0.5|0.324|0.29131|34|12|0.0049783962264151|0.10115683599419|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2024-05-19 04:17:38|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|146.97715514046|27|6.9042824336475|0.5628|1|2|0.53132|169.64|0.00168|48|0.0016761330781889|48|39.84|-0.01717|0.04377|0.028017168766983|0.079126942379984|111.43447347994|170.26303823672|1475.1304294752|0.56|0.36|0.22518|25|12|0.0037995009784736|0.071104109589041|170.66999816895|2024-05-19|-0.21393|2020-03-01|0.33239|2020-04-12
2024-05-19 04:17:39|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|81.25261036795|27|8.6491288600974|0.6488|1|1|0.64876|104.96|-0.20951|19|-0.20950914561744|19|34.31|-0.00216|0.06993|0.13433217325405|0.19778196020574|132.89886152285|133.8223127216|566.43278572632|0.692|0.462|0.34402|13|9|0.0068906144067797|0.11629523305085|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2024-05-19 04:17:40|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|26.253646437489|23|1.7956010288123|0.0793|1|2|0.05616|31.78|-0.12485|20|-0.12485376204865|20|53.79|0.00212|0.11007|0.063948925743266|0.16010536560384|100.90925383089|174.11780763071|1286.6396890095|0.345|0.241|0.18427|29|7|0.0024812452591656|0.058640935524652|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2024-05-19 04:17:41|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|141.22289787769|23|10.62353428527|-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|0.0047261403508772|0.10143315026697|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2024-05-19 04:17:42|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|69.059582149861|35|3.233472057224|0.0943|1|1|0.09425|79.76|-0.17004|37|-0.17004432830768|37|30.33|-0.12362|-0.06857|-0.1353088631079|0.041256918907528|29.642445254061|98.234994225645|337.25160009617|0.667|0.333|0.22736|9|6|0.0052237459283388|0.074558338762215|80.519996643066|2024-05-19|-0.16121|2022-05-22|0.30461|2020-05-24
2024-05-19 04:17:43|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|78.663848357123|19|5.5028840844095||0|0|0.03659|95.18|-0.02799|36|-0.12696704304318|38|52.82|0.06482|0.13453|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|5258.5637190138|0.606|0.333|0.2386|33|19|0.0037379784213515|0.078060363429869|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2024-05-19 04:17:45|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
2024-05-19 04:17:46|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-47.896306225855|3|6.2671023041669||0|0|-0.03851|29.93|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|180.30120251435|0.667|0.333|0.37128|6|4|0.0076679220779221|0.15403194805195|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2024-05-19 04:17:47|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|36.297564901461|7|4.5816813942909|0.0324|1|2|-0.12284|42.7|-0.31904|12|-0.3190393496212|12|37.22|0.01881|0.18677|0.20822148588223|0.32056546675974|83.890910331327|524.09215053331|280.00000500288|0.511|0.378|0.3862|45|12|0.0046726829268293|0.12853336109459|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2024-05-19 04:17:48|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|1124.9015471639|15|253.06717034171|1.4516|1|1|1.45157|1584.5|-0.33116|4|3.5829677073131|29|34.28|0.26055|0.46472|0.50774553370578|0.94700395959541|914.1654306611|5736.2466950735|1518.011153184|0.59|0.359|0.31924|39|14|0.0080000666173205|0.12160511472983|3330|2000-03-12|-0.47865|2000-04-16|1.75138|2000-06-11
2024-05-19 04:17:48|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|32.472913550632|26|4.7031956357106|0.92|1|1|0.91995|47.01|-0.29616|15|-0.29615555247516|15|52.8|0.22653|0.42514|0.252815466501|-0.29615555247516|126.81718736|70.384|335.78570229667|0.4|0.2|0.45348|5|2|0.010944498269896|0.17074332179931|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2024-05-19 04:17:50|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-63.862328575553|56|4.2856206329065|0.2218|-1|1|0.22177|56.92|-0.16886|24|-0.16886364329945|24|44.18|0.12362|0.22421|0.020450252130414|0.30406634634042|20.445283836424|379.52033217905|599.15787546258|0.5|0.214|0.2648|28|11|0.0038783359133127|0.092852964396285|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2024-05-19 04:17:51|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|88.853653855316|29|4.6194836470739||0|0|0.18281|101.13|0.20376|89|1.0245097171931|94|39.59|0.05365|0.13983|0.20536762383845|0.25737714994089|2969.7786378175|1911.1174582441|5294.7643466354|0.634|0.439|0.29894|41|20|0.0049861053906723|0.097146268927922|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2024-05-19 04:17:52|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|11.015588323478|42|1.0083501943619|-0.0136|1|2|-0.19527|11.91|2.80444|80|2.8044362184807|80|84|0.89803|1.38885|2.8044362184807|2.8044362184807|380.444|380.444|56.741305275287|0.333|0.333|0.39022|3|0|0.0021761092150171|0.13051361774744|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2024-05-19 04:17:53|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|164.00748643587|22|12.405976264599|0.0397|1|2|0.01396|196.09|-0.07042|50|1.5985605388088|85|47.53|0.33631|0.43857|0.60581300885374|1.0669793595111|1058.6612061304|1076.2559631024|1409.7052371598|0.6|0.333|0.23389|15|5|0.0051900272479564|0.077110108991826|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2024-05-19 04:17:54|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|29.655930017127|11|3.3363563303506||0|0|0.71092|39.95|-0.37333|14|-0.37333210548061|14|40.14|0.14838|0.29513|0.36102914688951|0.56120201784698|5119.2966108079|11918.656285363|3995.0000762939|0.632|0.404|0.32592|57|25|0.0048194168842472|0.10935972149695|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2024-05-19 04:17:56|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|68.89932439694|46|3.8617794670357|0.1745|1|1|0.17453|79.21|-0.11159|29|0.004386237817986|38|27.41|-0.1036|-0.0341|-0.12606434038954|-0.079063786285648|22.506426742784|56.051777278557|467.31560778252|0.588|0.353|0.28387|17|8|0.0050465557729941|0.091850489236791|101.58000183105|2018-11-11|-0.26357|2016-02-07|0.30684|2016-11-13
2024-05-19 04:17:57|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-117.72937632756|6|7.8506221373096|-0.0904|-1|1|-0.09044|108.88|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|37544.827719449|0.656|0.422|0.27243|64|32|0.0045936585365854|0.085070993031359|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2024-05-19 04:17:58|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|36.791965257556|2|2.655995126754|0.062|1|2|0.03615|44.71|-0.22173|14|-0.22172997101577|14|36.28|-0.16585|0.09051|-0.028291183306466|0.14727866065117|-73.208687860776|208.17775912729|1077.3493507719|0.621|0.448|0.30968|29|11|0.0057824881291548|0.11129092117759|59.459999084473|2022-12-04|-0.52863|2012-08-05|1.25263|2006-12-10
2024-05-19 04:17:59|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|-53.948248539951|5|5.6827496404735||0|0|0.04129|37.38|0.49904|29|0.49903888255917|29|20.5|-0.30637|-0.18336|0.49903888255917|0.49903888255917|149.904|149.904|512.05479577326|0.25|0.25|0.56611|4|1|0.02885511627907|0.15522220930233|62.209999084473|2024-03-10|-0.26545|2024-04-21|1.04603|2022-10-09
2024-05-19 04:17:59|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|58.826661244623|12|2.5685009552265|0.0955|1|1|0.09548|65.63|-0.20307|24|0.86880276447615|106|33.41|-0.03783|0.0295|-0.027018997791686|0.063198740388327|40.118114516117|120.6389251488|298.99769919019|0.556|0.333|0.24168|27|13|0.0028761555312158|0.078098707557503|68.669998168945|2024-05-12|-0.22812|2020-03-15|0.4137|2020-03-29
2024-05-19 04:18:01|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|-8.4326638441774|5|1.0850594862231||0|0|-0.44808|7.53|-0.2389|15|0.081487711298944|32|35.1|-0.07545|0.17409|0.14543063638488|0.24151217871473|118.11073085799|155.18424761266|34.700460576336|0.5|0.4|0.40134|10|2|0.0026081126760563|0.14678284507042|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.38707|2020-03-29
2024-05-19 04:18:02|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-18.438929920769|6|1.5629969806536|-0.0504|-1|1|-0.05039|14.8|0.70983|100|0.1878604828688|33|37.47|-0.60876|-0.39848|0.043788565882506|0.21558203537393|0.0024620695352066|0.24220128105287|148.00000190735|0.706|0.441|0.55539|34|19|0.016586864738077|0.17919252541048|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2024-05-19 04:18:03|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|63.490798777346|12|10.02142230844|0.3654|1|2|0.17346|93.02|-0.54312|21|0.96443779696134|65|59.53|0.7984|1.28521|1.2967949643782|2.6077278111548|277.94080165598|2983.4010208975|9301.9996643066|0.333|0.2|0.48616|15|3|0.024743949115044|0.20538952433628|99.580001831055|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2024-05-19 04:18:04|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|75.449251703998|25|3.615248821649|0.0271|1|2|0.01702|86.62|-0.11479|10|0.16722582980034|43|35.41|-0.00091|0.06282|0.029143413463969|0.099398172028076|131.44165551768|321.58331853429|1924.888949924|0.692|0.385|0.21014|39|16|0.0031035800711744|0.060747978647687|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2024-05-19 04:18:05|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|331.30530839313|29|20.775906261357|0.9682|1|2|0.86753|386.28|-0.27216|12|0.48310445035274|54|29.2|-0.00117|0.10788|0.1648048032772|0.49191038864451|99.220506146046|427.57116664338|1262.765599387|0.533|0.333|0.27355|15|6|0.0073245064377682|0.085669849785408|400.98999023438|2024-05-12|-0.17768|2021-02-21|0.37323|2020-03-29
2024-05-19 04:18:06|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-41.703712619039|4|1.9066025772759||0|0|-0.09078|38.09|0.01012|21|0.010124341255736|21|39.17|0.06255|0.12557|0.10856801231149|0.19578202381487|131.9391360634|155.78517240315|290.76335147644|0.333|0.25|0.16199|12|3|0.0031120507399577|0.058933742071882|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2024-05-19 04:18:07|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-21.114623029555|4|1.8348742986803|0.1174|-1|1|0.11745|15.78|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|56.056838176949|0.75|0.5|0.28558|12|7|0.0016430409356725|0.096949590643275|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2024-05-19 04:18:08|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|118.75008609979|80|5.7166384753617|0.433|1|2|0.39474|134.09|0.03338|48|0.71305540358162|88|34.36|0.05375|0.09778|0.15125204479835|0.364677370143|151.53253345651|174.0982878|589.40657730941|0.364|0.182|0.1894|11|3|0.0045731728665208|0.057624026258206|137.80999755859|2024-05-12|-0.11708|2022-01-23|0.25318|2020-04-05
2024-05-19 04:18:09|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|137.09472866402|23|6.6406006960978|0.1111|1|1|0.11109|155.83|-0.17882|52|-0.1788211621788|52|32.8|-0.01944|0.07971|0.064518184922044|0.20393225088463|130.81552254524|2400.5149407007|64929.168880887|0.61|0.39|0.20857|59|20|0.0051838528359734|0.073741124169647|174.29089355469|2021-11-28|-0.425|1986-11-16|0.56522|1986-11-23
2024-05-19 04:18:10|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|23.729778046368|14|1.7322457690848||0|0|-0.24953|24.15|-0.18439|25|0.12582161507841|48|39.51|0.0391|0.19643|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|448.88474172532|0.558|0.326|0.3424|43|20|0.0047432242990654|0.11549797897196|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2024-05-19 04:18:12|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
2024-05-19 04:18:12|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|40.231261354926|15|2.7659180466108|-0.0877|1|2|-0.15167|44.02|-0.39865|14|-0.21909953295313|41|26.27|-0.20476|-0.09733|-0.10710074923861|0.026332193768868|43.648336510019|92.563812677229|144.32787035332|0.455|0.273|0.2971|11|2|0.0036425412541254|0.098742640264026|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2024-05-19 04:18:13|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-73.253443851281|42|6.0798220643726|0.3478|-1|1|0.34779|58.64|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|271.60722082079|0.639|0.333|0.25397|36|19|0.0026559795570698|0.084597410562181|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2024-05-19 04:18:14|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-107.79988482255|31|5.3911688685189|0.0369|-1|1|0.03686|93.55|-0.14731|37|-0.14730933078069|37|49.75|0.1063|0.20207|0.032114602461027|0.14967907045186|93.617005044932|162.96722078779|668.21430751256|0.563|0.313|0.24812|16|8|0.0036721791767554|0.076595375302663|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2024-05-19 04:18:15|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|57.374327621543|40|3.8567170286619||0|0|0.01787|62.08|4.23986|112|4.239856712143|112|54.73|0.40588|0.52809|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|517.33334859212|0.455|0.273|0.3983|11|4|0.0061378783151326|0.11368258970359|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2024-05-19 04:18:17|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-209.93683034568|4|12.290611844555||0|0|0.03014|168.31|0.10577|23|0.10577284686181|23|32.52|-0.00385|0.05136|0.033464539440267|0.12414016268273|128.417625017|532.54433614093|5326.2656008552|0.667|0.396|0.1843|48|22|0.0035841751918159|0.062235792838875|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2024-05-19 04:18:18|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
2024-05-19 04:18:19|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
2024-05-19 04:18:20|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|28.984542932245|23|3.3164844704499|0.1563|1|2|0.04342|37.01|-0.16993|11|-0.16993047627111|11|28.4|0.07268|0.17091|0.16418791471615|0.16418791471615|124.37021817|124.37021817|88.902227653027|0.4|0.4|0.38636|5|1|0.0040124390243902|0.14154213414634|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2024-05-19 04:18:20|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|-114.31869593458|15|5.7210277985461||0|0|-0.08177|104.25|-0.15301|11|-0.1530145563324|11|35.25|0.16813|0.26538|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|2072.5645258765|0.575|0.45|0.25522|40|18|0.0051031179775281|0.087774255617978|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2024-05-19 04:18:22|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|134.87199872741|23|10.360485961134|0.1569|1|2|0.06889|155.77|-0.33514|10|-0.20241142376482|14|33|0.05275|0.24078|0.094035309153674|0.1774913599551|130.32473796823|223.76229173002|994.69990926087|0.63|0.37|0.32608|27|13|0.0079697480832421|0.11015895947426|203.13999938965|2021-11-14|-0.67021|2008-11-23|2.26667|2016-05-29
2024-05-19 04:18:23|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-24.134660372367|42|2.4537376591472||0|0|0.18105|19.45|2.39184|92|2.3918417820153|92|43.56|0.24967|0.31732|0.34466491299737|0.55699031760557|461.60088514962|607.53757833768|104.45757189203|0.563|0.375|0.29175|16|8|0.0025166124661247|0.097144498644986|77.889999389648|2022-01-02|-0.2678|2023-07-30|0.38246|2020-04-12
2024-05-19 04:18:24|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|106.9689070017|47|6.2749976929943||0|0|0.23565|119.92|-0.27195|14|-0.13371917478773|8|30.31|-0.09466|-0.00137|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1624.9321993138|0.569|0.353|0.24925|51|20|0.0035149874371859|0.080724164572864|128.64999389648|2023-12-31|-0.65288|2012-09-09|0.33849|2001-09-30
2024-05-19 04:18:25|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-33.518008191034|6|3.8660756573981||0|0|0.05052|24.62|-0.48887|33|-0.48886770286736|33|36.33|-0.08414|0.0597|-0.20665087709804|-0.48886770286736|54.97560941|51.113|119.39864130553|0.333|0.167|0.48776|6|2|0.0070660089686099|0.172423632287|138.5218963623|2021-07-04|-0.262|2020-03-15|0.38743|2021-07-04
2024-05-19 04:18:26|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
2024-05-19 04:18:27|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-21.911906694423|63|2.4204483844612||0|0|0.11671|20.51|-0.33084|34|-0.3308357693711|34|22.83|-0.18685|-0.10178|-0.29055393853947|-0.29649680270205|1.9685259975172|16.431484084713|95.617713283807|0.75|0.417|0.41766|12|7|0.0036994047619048|0.12937806547619|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2024-05-19 04:18:28|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-7.2312072515403|4|1.0491122364972||0|0|-0.02632|3.9|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|54.545455151732|0.643|0.429|0.49626|14|6|0.0055053610108303|0.16985714801444|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2024-05-19 04:18:29|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-14.071936744093|54|1.5722671107206||0|0|0.02987|12.34|-0.4722|40|-0.47219916739881|40|25|-0.21678|0.00225|-0.044083957540058|0.014680724853795|34.916897130771|55.374008766912|54.601769665038|0.7|0.5|0.53258|10|4|0.0065856105610561|0.1787003960396|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.54829|2021-10-31
2024-05-19 04:18:29|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-191.1132456316|1|11.939415820886||0|0|0|151.86|-0.28679|9|0.20750263941275|48|29.57|0.04787|0.16998|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|949.1250038147|0.571|0.357|0.22917|14|5|0.0077097101449275|0.085580314009662|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2024-05-19 04:18:30|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|50.378290033653|45|3.9389032203902|0.9641|1|2|0.90292|63.31|-0.20468|7|-0.2046750008308|7|44.18|0.10485|0.21072|0.19070611670033|0.30794358664403|154.57040558572|184.23390694254|392.49847902833|0.364|0.273|0.27804|11|3|0.004377679245283|0.087322301886793|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2024-05-19 04:18:32|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|39.117080582588|14|2.5427989654941|-0.0315|1|2|-0.04894|41.98|-0.17757|37|-0.1775700601389|37|34|0.00202|0.07182|-0.048125447943768|-0.048412433676325|64.036916089453|74.910915097581|161.46153670091|0.545|0.364|0.24068|11|4|0.0030009302325581|0.078954031007752|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2024-05-19 04:18:33|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
2024-05-19 04:18:33|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-16.181508825196|16|1.3148277181307|0.1337|-1|1|0.13372|13.54|-0.22123|6|-0.22123291813075|6|40.77|-0.02833|0.06255|0.05879997052595|0.10777976739379|109.10812484143|207.29173937617|1091.9354723966|0.636|0.409|0.26591|44|22|0.0031979933665008|0.091858070757324|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2024-05-19 04:18:34|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-179.1656439606|15|10.036881218473|0.1439|-1|1|0.1439|147.12|0.25663|27|0.25662877527819|27|29.65|-0.06803|0.0112|-0.044646213268951|0.17174138742083|25.305956225291|230.64036772444|1038.9830275604|0.75|0.35|0.26674|20|10|0.0054542174629325|0.084542833607908|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2024-05-19 04:18:35|WEEKLY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|54.494192498358|22|4.1169349692161||0|0|0.36411|67.81|0.05638|30|-0.1676053181961|4|27.96|-0.05207|0.02962|-0.024054985118234|-0.078243307241169|66.986842826618|54.525711974191|674.05561361972|0.44|0.28|0.22789|25|7|0.0039664166666667|0.074773194444444|92.51000213623|2020-08-09|-0.23236|2015-08-16|0.2471|2010-11-21
2024-05-19 04:18:37|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-88.786874440416|40|6.6017310845716||0|0|0.28804|74.72|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|3248.6957726001|0.595|0.381|0.2537|42|16|0.0036603227485685|0.084292441436752|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2024-05-19 04:18:38|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|103.24439092203|184|5.1655534901229|1.0454|1|2|0.7915|105.34|-0.12456|56|-0.12455918387388|56|26.8|-0.05543|0.02738|-0.024550294318357|-0.014490129923355|34.366527422649|61.716936251486|353.37134594128|0.6|0.4|0.20803|45|19|0.0030680057595392|0.073524442044636|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2024-05-19 04:18:39|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
2024-05-19 04:18:40|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-65.421486184084|52|4.3854955981453|0.28|-1|1|0.27998|51.1|-0.23836|16|-0.23835585975244|16|35.43|-0.04033|0.0272|0.012411561589417|0.088552690978986|33.147444115376|172.15253868186|2271.1110432943|0.614|0.409|0.24039|44|22|0.0031705217391304|0.073423403726708|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.24464|1994-05-22
2024-05-19 04:18:41|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|110.30803140937|114|4.6287086203015||0|0|0.37658|119.79|-0.20011|23|0.4805772214098|61|44|0.02037|0.18295|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2722.4999617988|0.588|0.353|0.20233|17|7|0.0051489547038327|0.074835052264808|127.57499694824|2024-03-10|-0.31117|2020-03-15|0.24864|2018-11-04
2024-05-19 04:18:43|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-124.35701858153|4|7.1823390694115||0|0|0.01703|103.92|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|487.65837997805|0.643|0.357|0.22903|14|7|0.0044741398865784|0.071631398865785|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2024-05-19 04:18:43|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-30.85028415319|6|4.0315852802893|0.3194|-1|1|0.31944|17.96|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|137.94161638269|0.688|0.438|0.46078|32|13|0.0057754101221641|0.14114164921466|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2024-05-19 04:18:44|WEEKLY|01133|16954|/equities/perficient|R2000GROWTH|60.89785480217|2|4.2590481449635|0.2446|1|2|0.00041|73.63|-0.29669|7|-0.175529585207|9|41.61|0.18551|0.29291|0.35499072993121|0.50667872976416|1326.0678750523|1764.0136911377|755.17945900941|0.645|0.419|0.32427|31|15|0.0056067079783114|0.11478740511232|153.2799987793|2021-11-07|-0.43243|2001-04-01|1.08889|2002-12-22
2024-05-19 04:18:45|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|-470.99713006959|4|31.027776144179||0|0|-0.04308|390.78|-0.08576|11|-0.08576100960861|11|28.86|0.03307|0.14073|0.2130997777021|0.35379541802522|261.43014722393|504.06023972066|2138.9161958846|0.643|0.5|0.21923|14|5|0.0088648894348894|0.075162628992629|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2024-05-19 04:18:46|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|28.323378022649|18|1.6435897890143|-0.0111|1|2|-0.04062|31.18|-0.0783|36|0.070190183217047|58|42.86|0.01988|0.0902|0.11328486680971|0.18506777875196|199.73932741099|254.95526483937|827.05571519693|0.524|0.381|0.20692|21|8|0.0036913631406761|0.073941363140676|38.229999542236|2022-11-13|-0.3125|2008-10-12|0.28788|2006-11-19
2024-05-19 04:18:48|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|132.23977492978|83|5.0520665445049|0.314|1|1|0.31404|148.66|-0.18441|3|0.15413427751421|114|29.59|-0.00873|0.0486|0.040226808204419|0.12855347613591|242.45770015773|1853.1438471813|36258.537794833|0.64|0.387|0.13994|75|32|0.0032584615384615|0.048727992177314|149.19999694824|2024-03-10|-0.21152|2020-04-26|0.25352|1985-02-03
2024-05-19 04:18:49|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|11.13809361812|25|2.169158137833|0.2697|1|2|0.19161|16.48|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.019947422613771|0.576|0.364|0.55316|33|12|0.012463703199455|0.21125550034037|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2024-05-19 04:18:50|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.762098690303|41|3.564293399531||0|0|0.13162|69.04|-0.01514|43|0.58593277947337|53|38.55|0.09215|0.1404|0.15824932622643|0.42968616853891|184.93269844318|320.02300895097|409.00476509498|0.727|0.364|0.26705|11|7|0.0044485560344828|0.080856120689655|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2024-05-19 04:18:51|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|94.135107766187|15|4.1916969138389||0|0|0.00472|99.95|-0.10325|20|0.05733983714699|60|38.66|-0.04512|0.03238|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|6286.1631981138|0.695|0.39|0.20866|59|33|0.0029794161220044|0.061615407407407|107.88999938965|2024-03-31|-0.70673|1989-10-08|0.26316|1987-12-20
2024-05-19 04:18:52|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-10.772995942086|37|1.9893319584429||0|0|0.82912|3.99|-0.00128|32|-0.0012840311915815|32|34.5|0.24138|0.42399|0.60675321120839|0.60675321120839|246.40094549905|246.40094549905|22.800000054496|0.5|0.5|0.38768|6|1|-0.00069185185185185|0.13706551440329|139|2021-02-21|-0.47291|2024-05-12|0.30932|2019-12-22
2024-05-19 04:18:53|WEEKLY|01141|942650|/equities/nevro-corp|R2000GROWTH|-15.535154193525|166|1.6705462008371|0.9202|-1|1|0.92017|11.4|0.14349|45|0.14348625395566|45|20.75|-0.1461|0.02009|0.046725474119833|0.13332713251546|95.74059356461|154.86291370544|45.059288388559|0.5|0.375|0.28505|16|6|0.0012269617706237|0.10311468812877|188.13999938965|2020-12-27|-0.2985|2020-03-22|0.42023|2019-03-24
2024-05-19 04:18:54|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|372.43703204839|47|21.301293491295|0.4765|1|2|0.42474|443.25|1.14286|149|1.1428571715139|149|34.27|0.0153|0.08624|0.23714754568526|0.4002969659737|264.67393161113|319.3166690467|1189.932885906|0.4|0.267|0.17818|15|4|0.0052199107142857|0.057985553571429|445.79000854492|2024-05-19|-0.12519|2018-02-04|0.24956|2020-04-12
2024-05-19 04:18:55|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|85.717853078281|15|4.6347192808433||0|0|0.10383|98.55|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|445.52440918973|0.641|0.436|0.27692|39|15|0.0042615812274368|0.093879602888087|100.29000091553|2024-03-31|-0.6|2009-03-08|1.41667|2009-03-22
2024-05-19 04:18:56|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|15.523761304298|26|1.1432358541907|0.2235|1|2|0.17011|16.99|-0.22001|13|-0.22000995732818|13|39.57|0.23731|0.31125|0.3288633398037|0.3288633398037|157.91889974956|157.91889974956|81.097847982772|0.429|0.429|0.29388|7|3|0.0021893046357616|0.10500927152318|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2024-05-19 04:18:57|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.2631831041913|17|0.85440994833654|-0.0673|1|2|-0.33735|3.3|-0.63393|8|-0.63392859315038|8|30.78|0.24834|0.45829|0.45302199421064|0.71193497430222|64.859181875044|155.39972176976|31.639500055227|0.556|0.444|0.47421|9|5|0.0086177815699659|0.17524641638225|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2024-05-19 04:18:58|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-2.2268833007126|11|0.29981498377649||0|0|0.21726|1.315|-0.27495|34|-0.27495383413773|34|70.33|0.00807|0.19806|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0018263889683617|0.333|0.333|0.87639|6|1|0.24858798611111|0.32808525462963|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2024-05-19 04:18:59|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-42.654652822293|28|3.8707138799411||0|0|0.08451|33.15|0.56618|111|-0.3275569662774|8|28.08|-0.17462|-0.03918|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|193.74634917209|0.5|0.25|0.38099|12|4|0.0064545604395604|0.13553692307692|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2024-05-19 04:18:59|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
2024-05-19 04:19:00|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-33.534088123592|122|4.6023536556592||0|0|0.67456|30.24|-0.16957|11|-0.16956719515606|11|24.5|-0.05095|0.05617|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|265.26316476331|0.813|0.5|0.34405|16|8|0.0055344054580897|0.12248360623782|158.24989318848|2021-12-12|-0.30701|2023-03-26|0.42706|2022-11-13
2024-05-19 04:19:01|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|122.14180739371|9|12.660570009631|-0.0314|1|1|-0.03144|154.33|-0.18725|36|1.85885067449|78|34.11|0.04437|0.18941|0.20108602944721|0.48044323141512|170.65677678619|1555.4755507867|1022.0529664386|0.63|0.37|0.35207|27|10|0.0059789989235737|0.10965652314316|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2024-05-19 04:19:03|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|-36.281210385426|5|2.9370700394658||0|0|0.14098|28.09|-0.16132|14|-0.1613234327969|14|19.5|-0.33022|-0.26634|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|176.22334311199|0.5|0.333|0.35046|12|5|0.0054599579831933|0.12122046218487|68.319999694824|2021-11-07|-0.17622|2020-04-05|0.34785|2022-08-07
2024-05-19 04:19:04|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|-0.80791592773861|121|0.20963853372816||0|0|0.99429|0.54|-0.41822|15|-0.41822427999465|15|28.75|0.86163|1.2595|-0.41822427999465|-0.41822427999465|58.178|58.178|4.1474654567748|0.25|0.25|0.49183|4|1|0.0074994893617021|0.32956995744681|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2024-05-19 04:19:04|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|172.60952027514|135|8.1784921226436|0.9671|1|1|0.96713|196.91|-0.1789|18|0.52707405425782|55|28.89|-0.01352|0.02528|0.01854742679241|0.088334477312754|119.02020760654|750.20734238413|9700.0003171084|0.587|0.373|0.16432|75|37|0.0028873402868318|0.055588774445893|201.57000732422|2024-03-24|-0.21551|2020-03-22|0.25483|2020-03-29
2024-05-19 04:19:05|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-241.96883517337|30|14.139884724843||0|0|-0.29331|241.28|-0.07848|39|-0.07847830989108|39|43.38|0.18095|0.24988|0.29978282415854|0.49056290623999|1117.8341082465|2817.0271201511|1503.3022445395|0.692|0.462|0.29934|26|12|0.0048974243733794|0.091460190146932|256.39001464844|2023-07-16|-0.46429|2008-10-26|0.71616|2009-03-22
2024-05-19 04:19:06|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-44.452354751654|4|3.9405583073284||0|0|-0.00958|32.68|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|193.71664895934|0.5|0.4|0.40674|10|2|0.0082904421768707|0.14278782312925|108.46499633789|2021-08-01|-0.24455|2020-05-31|1.30371|2020-12-20
2024-05-19 04:19:08|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
2024-05-19 04:19:09|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
2024-05-19 04:19:10|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|37.180142976303|68|2.1187801275698||0|0|0.12352|41.66|0.47233|62|0.47233120987898|62|41|-0.01942|0.13205|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|3018.8405790842|0.541|0.378|0.30209|37|17|0.0047677840909091|0.097408667929293|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2024-05-19 04:19:11|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|24.973000117036|11|1.2349595537294|-0.0502|1|2|-0.09754|26.74|-0.17478|12|-0.17477590027131|12|31.73|-0.15356|-0.03633|-0.12234049150096|-0.042470844983299|16.77790409229|61.857482577227|115.10977312978|0.667|0.4|0.27087|15|6|0.0018809465020576|0.081728909465021|34.979999542236|2023-02-12|-0.25545|2020-03-15|0.23545|2021-03-14
2024-05-19 04:19:11|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|28.314508115709|14|1.9401640377244|0.2494|1|1|0.24936|33.92|-0.37285|18|0.088876100320848|20|39.53|-0.00345|0.08508|0.056369319273788|0.12790598280952|114.37463995881|182.37206403382|336.17440689776|0.368|0.316|0.2377|19|6|0.0032069633507853|0.07950054973822|43.599998474121|2021-06-27|-0.39442|2020-03-22|0.375|2020-04-12
2024-05-19 04:19:13|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|31.558248558681|28|1.7589174777134|0.481|1|2|0.43678|37.5|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1258.3892536906|0.543|0.4|0.32878|35|13|0.0038074195666448|0.089860347997374|43.226501464844|2021-02-21|-0.35006|2000-04-30|0.44818|2001-07-01
2024-05-19 04:19:14|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|19.529724299484|42|1.72077929978|0.6605|1|2|0.54498|23.53|-0.23027|26|-0.23026913117381|26|37.29|0.1544|0.26654|0.38003583542828|0.44847955140073|9418.3932949794|2560.8040328869|2673.8637288801|0.561|0.39|0.33671|41|16|0.0047925668789809|0.10385896815287|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2024-05-19 04:19:15|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-32.103570942077|42|2.3575264988028||0|0|0.3666|31.48|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|346.69603311393|0.636|0.409|0.2223|22|7|0.0029311150652432|0.077357698695136|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2024-05-19 04:19:16|WEEKLY|01164|1053088|/equities/altair-engineering|R2000GROWTH|74.380334740036|27|4.6773879113616||0|0|0.22297|90.5|-0.15987|15|0.10437941373578|26|28.64|-0.0533|0.0259|0.14038898631205|0.34402907668727|157.79529915795|226.36578025626|467.21732616911|0.455|0.273|0.25272|11|4|0.0059936950146628|0.080559970674487|92.919998168945|2024-02-11|-0.19829|2019-11-10|0.20647|2020-04-12
2024-05-19 04:19:17|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-34.244531123755|11|3.110886092789||0|0|-0.0383|30.09|-0.12024|12|-0.12024304389837|12|30.63|-0.06943|0.07904|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|111.56841274997|0.5|0.25|0.41675|8|3|0.0072484705882353|0.15159274509804|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2024-05-19 04:19:19|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|100.39110956359|69|5.4987970664503|0.4976|1|1|0.4976|115.6|-0.25592|11|0.35174014812355|57|44|0.14334|0.21741|0.33708684812508|0.63359113965216|192.65547221556|258.91768656|617.52138202085|0.429|0.286|0.24192|7|3|0.0060472074468085|0.074575452127659|121.90000152588|2024-03-03|-0.24425|2020-03-22|0.263|2020-03-29
2024-05-19 04:19:19|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|-111.40443251951|32|7.0902595018928||0|0|-0.10886|105.63|-0.24955|10|-0.2495490360007|10|34.67|0.03547|0.1311|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|1056.2999725342|0.619|0.381|0.38057|42|22|0.0049248083389375|0.11331231338265|126.37999725342|2023-08-06|-0.46114|2000-10-15|0.54486|1998-10-25
2024-05-19 04:19:20|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-1.8722203389443|61|0.27100050171215||0|0|0.68764|1.44|-0.37279|19|-0.37278908934287|19|24.4|-0.22586|0.04727|0.21560792668641|0.041782635341744|177.65341506224|92.96796555685|4.1084168004713|0.5|0.4|0.40883|10|4|0.0016357236842105|0.15275351973684|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2024-05-19 04:19:21|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|8.1792886185866|14|1.3748832648314|0.1287|1|1|0.12872|11.75|0.69182|82|2.8388575439186|25|39.62|0.26955|0.43211|0.49575665068427|0.79439177663188|335.19291700328|488.64727577599|61.842105263158|0.615|0.385|0.42152|13|7|0.0052939204545454|0.13906992424242|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2024-05-19 04:19:22|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-56.175692206508|5|3.0760866073661||0|0|-0.05813|47.51|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|3572.1802096632|0.671|0.386|0.32457|70|32|0.0049630565217391|0.1104147826087|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2024-05-19 04:19:24|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|-31.668937705416|5|2.2821815373275|-0.0185|-1|1|-0.0185|24.77|0.08426|36|0.084262120549874|36|30.88|-0.10958|0.09859|-0.062213546385395|-0.029481566468851|-0.27240745545317|4.1191831467983|7.5060607447769|0.571|0.411|0.46494|56|21|0.0064919792267744|0.16232667051356|770|1992-01-05|-0.69231|2002-09-15|1.44426|2017-09-10
2024-05-19 04:19:25|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|89.110498645543|2|12.399834242583|0.1919|1|2|0.03565|127.54|-0.24457|28|-0.2769456153813|12|21.18|-0.09118|0.00593|-0.059093665573563|0.40053281641664|6.4948118353591|192.95958871596|706.59283272245|0.727|0.364|0.42352|11|6|0.01337311965812|0.15067901709402|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2024-05-19 04:19:25|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|19.676514959574|22|2.104161873226|0.0757|1|1|0.07566|24.31|0.16728|18|-0.12196701638222|36|33|0.07883|0.1433|-0.041072317181671|-0.14524884257941|85.217930555385|73.00556041|101.29166444143|0.429|0.286|0.38989|7|4|0.0035832142857143|0.12444912698413|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2024-05-19 04:19:26|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-131.01330763105|33|8.7086937302456|-0.0211|-1|1|-0.02111|109.81|-0.12384|17|-0.12383898657969|17|34.47|0.08601|0.17489|0.23833419938835|0.44297956397085|254.46826746537|2376.2404577583|3964.2598669573|0.603|0.397|0.26661|58|23|0.0040670851797144|0.08528011816839|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2024-05-19 04:19:27|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-82.451669245257|14|4.114844565481||0|0|-0.14695|79.3|-0.09862|11|-0.098620218529741|11|39.27|0.01694|0.06722|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|928.57146845409|0.577|0.423|0.224|26|12|0.0033123984526112|0.073380899419729|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2024-05-19 04:19:29|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|80.021050389243|42|7.5526845170161|0.4123|1|2|0.35242|100.85|-0.32169|13|-0.080058756163662|39|39.6|-0.01161|0.10399|0.023189594241052|0.17451469481101|71.452809512944|228.85403701315|463.678153904|0.733|0.467|0.29833|15|8|0.0046373385826772|0.099273307086614|106.75|2024-05-12|-0.37988|2018-02-11|0.30512|2020-04-12
2024-05-19 04:19:30|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|19.463642275628|19|1.5563610215433|-0.1738|1|1|-0.17385|21.67|-0.14043|32|-0.28281882697642|11|35.43|-0.05769|0.00829|-0.019699383721762|-0.072141450208452|68.553288957689|63.3785269689|54.86075968682|0.714|0.429|0.41917|7|6|0.0010539097744361|0.12328838345865|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2024-05-19 04:19:31|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|84.5680938825|25|4.3239677394433|0.1996|1|2|0.17806|96.99|-0.25293|5|0.074395017142124|50|32.36|-0.01498|0.05693|0.077748338533179|0.098552568833852|222.12333026651|222.89900204748|772.82865649176|0.422|0.311|0.18994|45|13|0.0025721013513514|0.065613810810811|98.98999786377|2024-05-19|-0.29068|2020-03-22|0.33937|2000-08-06
2024-05-19 04:19:32|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-61.498239747483|2|3.4577465824943||0|0|-0.0219|51.32|0.02925|21|0.029249562189277|21|29.93|0.00842|0.07656|0.16633135371797|0.22909480538232|187.48263254335|204.9028693116|275.32189579|0.571|0.429|0.25192|14|5|0.0049723571428571|0.091987880952381|63.279998779297|2024-04-07|-0.44916|2020-03-15|0.46917|2020-04-12
2024-05-19 04:19:32|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-32.090692487003|37|3.3752077003245||0|0|0.44388|23.14|-0.1804|8|-0.18039604533872|8|42.91|0.17695|0.28302|0.32196475239936|0.42730889153463|723.02518411555|729.74173279035|164.34658746474|0.545|0.409|0.33283|22|9|0.003494306122449|0.10323884693878|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2024-05-19 04:19:34|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|52.859548713434|44|4.642568351441|0.137|1|1|0.13696|66.08|-0.22606|10|-0.22605893287662|10|36.85|0.06232|0.122|-0.028412368734999|0.052980656975912|67.746045733231|105.45993128137|479.53558136105|0.538|0.308|0.20342|13|5|0.0040518965517241|0.065712432950192|97.25|2022-04-03|-0.18007|2022-10-23|0.35163|2023-07-23
2024-05-19 04:19:35|WEEKLY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|63.148452514492|19|1.4421832581087|0.0597|1|2|-0.01703|67.55|-0.14122|27|-0.14122386509636|27|30.11|-0.18094|0.02304|0.083555263583138|0.15781103400279|97.500047954779|123.96227474448|448.2415688101|0.556|0.444|0.35719|9|3|0.008280553633218|0.11283813148789|79.915000915527|2022-09-18|-0.28973|2020-03-15|0.3317|2019-05-12
2024-05-19 04:19:36|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|-1.5982431808653|62|0.3296679538352||0|0|0.82601|0.7325|0.66259|66|0.7220287767345|77|42.75|0.45414|0.58115|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|7.7105264914663|0.571|0.393|0.38052|28|10|0.0032053020667727|0.14367185214626|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2024-05-19 04:19:37|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|67.633181763491|23|5.7414849421924|0.1046|1|1|0.10461|80.25|-0.53081|15|1.2091012162988|85|31.22|-0.0518|0.03586|0.044366575048798|0.15242941420731|36.376858022261|412.45605911096|779.88338481538|0.493|0.301|0.22886|73|25|0.0027542850934376|0.081675993046501|86.708999633789|2024-03-24|-0.37172|2011-12-18|0.4786|2018-01-07
2024-05-19 04:19:38|WEEKLY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.4858635519185|43|0.41508555027136|0.1708|1|1|0.17081|7.54|-0.01577|56|0.091504390143706|14|38.29|0.04915|0.14129|-0.0087970238616399|0.092193972537783|17.094153544816|345.04546480882|1293.3104470584|0.525|0.356|0.24889|59|21|0.0030725206431986|0.083427183833116|52.819999694824|2010-01-17|-0.37005|2000-06-25|0.39837|2008-10-19
2024-05-19 04:19:40|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|51.641124401965|13|3.7166628854043|0.0847|1|1|0.08473|61.96|-0.14554|15|-0.14553689568488|15|48.33|0.04982|0.18266|-0.071012708229256|-0.071012708229256|76.774965767415|76.774965767415|95.352409793099|0.333|0.333|0.22264|9|1|0.001683355704698|0.076222170022371|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2024-05-19 04:19:41|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|178.23405639396|27|9.8705958563678|0.1101|1|1|0.11012|194.56|-0.09067|8|-0.25919985544306|9|36.11|-0.03304|0.04215|-0.029050172195294|0.03521346964697|10.862957310176|107.72187588517|4248.034951956|0.603|0.381|0.22513|63|27|0.002887270751847|0.067700465015211|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2024-05-19 04:19:42|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-130.91153497001|40|7.740828392598||0|0|0.1374|117.84|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|2142.5453879616|0.585|0.427|0.19995|82|31|0.0028253846153846|0.066721251629726|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2024-05-19 04:19:43|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-19.629859773982|1|2.0716199373763||1|0|0|12.65|-0.2064|22|-0.20639899927613|22|35.71|0.03227|0.44434|0.46517894428501|0.84124438621931|9.0233563692931|209.68075423125|18.234233684368|0.643|0.429|0.59679|28|14|0.01316955|0.20671563|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2024-05-19 04:19:44|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
2024-05-19 04:19:46|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-6.9031455108284|7|0.66031210876123||0|0|-0.14|6.27|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|62.326040948271|0.389|0.167|0.12334|18|3|0.00049070336391437|0.081906085626911|44|2021-07-04|-0.25727|2023-02-26|0.30097|2020-06-14
2024-05-19 04:19:46|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|28.977858573308|23|2.0562929622143|-0.0187|1|1|-0.01867|32.58|-0.14944|38|-0.14944458981924|38|33.42|-0.01581|0.08616|0.049552589956129|0.11241768514655|91.411245483174|285.32452177124|1018.1250420492|0.489|0.356|0.29077|45|18|0.0037658125819135|0.090566422018349|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2024-05-19 04:19:47|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|-71.484254811435|10|4.2497679307161||0|0|0.08902|59.15|-0.20967|4|-0.043536226060223|29|33.88|-0.03707|0.09797|0.039221103120474|0.10880863393844|28.421655072204|59.914310965102|95.37246225298|0.676|0.353|0.35111|34|15|0.0061773557278208|0.10957916451335|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2024-05-19 04:19:48|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-121.01334541174|7|8.4944033176277||0|0|-0.05901|104.63|-0.14395|20|-0.14394718076865|20|33.94|-0.02543|0.07474|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|802.37728189801|0.625|0.438|0.30388|16|4|0.0061967577413479|0.097106757741348|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2024-05-19 04:19:49|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|271.04725478686|27|22.571326188455|0.6726|1|2|0.62294|316.44|-0.22752|5|0.59194518233714|63|30.6|-0.04486|0.04535|0.032485260807446|0.079198070123022|65.436646009397|149.1119093131|1977.7500152588|0.578|0.356|0.24834|45|17|0.0040956379187455|0.084121190306486|352.45001220703|2024-05-12|-0.35456|1999-10-10|0.40465|2001-09-30
2024-05-19 04:19:51|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|90.010083401352|38|6.6583057363331|0.2986|1|1|0.29856|113.91|1.3813|83|1.3812988009436|83|50.29|0.65446|0.75471|2.4331043156125|2.4331043156125|1067.9916183|1067.9916183|617.39836830208|0.286|0.286|0.31027|7|3|0.0070176349614396|0.096459537275064|288.01611328125|2021-11-21|-0.23701|2020-03-15|0.35112|2020-03-29
2024-05-19 04:19:51|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-83.247822955205|35|5.5737441940438|0.0262|-1|1|0.02618|73.27|-0.11004|44|-0.11004445124727|44|32.26|-0.02934|0.13413|0.10713691034299|0.35821053945967|1.9492556292526|5686.1475983955|24423.331243859|0.543|0.357|0.31278|70|26|0.0062773603839441|0.10829990837696|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2024-05-19 04:19:53|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-14.059636313805|34|1.386450662989|0.2426|-1|1|0.24261|12.3|-0.0362|35|-0.036201815818497|35|35.79|0.74023|1.04604|0.99776539647294|2.4227938630634|905.02933099951|5260.9651853759|2460.000038147|0.643|0.286|0.71009|14|8|0.014114644194757|0.15732393258427|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2024-05-19 04:19:53|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|-44.338757103078|32|3.689585548438|0.3694|-1|1|0.36939|33.7|-0.11155|20|-0.11155449258439|20|41.6|0.17237|0.32382|0.27863500892964|0.35316413272245|1389.7692519185|2355.4136747712|1286.259627288|0.452|0.381|0.33795|42|14|0.004458177727784|0.11403194038245|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2024-05-19 04:19:54|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|20.11824017639|26|1.3844881514094|0.1154|1|1|0.11538|23.78|-0.17855|16|-0.084057951135724|8|24.54|-0.21573|-0.10179|-0.22939217218081|-0.17146120803548|7.5644069160945|29.886700012485|83.350859145884|0.692|0.462|0.31075|13|6|0.0020093895348837|0.10328023255814|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2024-05-19 04:19:56|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-73.487519143395|50|6.7637457485116||0|0|0.46288|48.98|0.18403|73|-0.058167501264713|18|37.29|0.1106|0.17211|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|8592.9824836587|0.586|0.345|0.2149|58|24|0.0033504339963834|0.070065736889692|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2024-05-19 04:19:57|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-129.42049718627|33|6.6799518177375|0.1399|-1|1|0.13994|114.19|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|328.50980424434|0.6|0.45|0.23142|20|7|0.0031692123769339|0.075438593530239|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2024-05-19 04:19:58|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|-9.4668486192074|5|0.64855463726064||0|0|0.04089|7.74|-0.15762|18|-0.15762006690055|18|39.53|0.35469|0.52584|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|639.66938240527|0.65|0.425|0.29412|40|18|0.0043330157728707|0.10751401892744|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2024-05-19 04:19:59|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-5.4093342568883|41|0.62213171603057||0|0|0.47875|3.68|0.39385|56|-0.49541983947404|28|33|0.01626|0.17549|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|59.450727507904|0.589|0.393|0.39408|56|25|0.0047061334745763|0.13607072033898|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2024-05-19 04:20:00|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
2024-05-19 04:20:01|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|-265.65937917769|5|12.180656965989|-0.0384|-1|1|-0.03837|238.67|0.16498|52|0.16497720500906|52|35.86|-0.02447|0.02647|0.011907703794372|0.06977542966506|78.545337786803|310.88749993918|4093.8250650478|0.563|0.375|0.16981|64|27|0.0023704871683341|0.055612544584602|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2024-05-19 04:20:03|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
2024-05-19 04:20:03|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
2024-05-19 04:20:04|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|45.060278581668|3|3.2832404219147|0.0357|1|2|-0.00019|53.55|0.1857|85|0.18569701353153|85|46.33|0.09769|0.17724|0.44559906479651|0.44559906479651|230.09379739317|230.09379739317|202.0754688191|0.333|0.333|0.26962|9|1|0.0034900715990453|0.079547207637231|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.2386|2020-04-12
2024-05-19 04:20:05|WEEKLY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-51.515837521937|145|4.4134156278923||0|0|0.3605|45.75|0.04392|52|0.043922401719636|52|32|-0.28408|-0.19636|0.043922401719636|0.043922401719636|104.392|104.392|107.62174031144|0.5|0.5|0.43253|2|1|0.0034035576923077|0.11925576923077|127.41999816895|2021-03-14|-0.24584|2021-08-15|0.23893|2021-03-14
2024-05-19 04:20:06|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|51.821810049331|17|4.4363578139262|-0.0055|1|1|-0.00553|61.16|0.18087|20|0.18087054038564|20|40.9|0.107|0.22349|0.29149581708664|0.38052078775501|6579.2511981597|7252.8927390566|1609.4737003913|0.569|0.412|0.3097|51|22|0.0044830066603235|0.11041913415794|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2024-05-19 04:20:07|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|71.132094563672|21|3.7243019138348|0.0781|1|1|0.07807|81.89|-0.23589|11|-0.23589063817014|11|34.27|0.02671|0.14493|0.25031954817566|0.34854142341453|218.72057929159|506.46701527207|9748.8097555208|0.51|0.392|0.28345|51|19|0.0046979751131222|0.096573246606335|85.620002746582|2023-06-11|-0.49315|2000-04-16|0.38411|1993-05-09
2024-05-19 04:20:09|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|87.216962050044|14|7.689345932456|0.2539|1|1|0.25392|113.68|-0.11466|39|-0.11465779348502|39|37.31|0.29642|0.45401|0.35441097423467|0.35449789925803|648.06891427944|358.8633523817|640.45070594465|0.538|0.385|0.35764|13|5|0.0074102008032129|0.11723919678715|134.5|2021-11-21|-0.3794|2020-03-22|0.49206|2020-04-12
2024-05-19 04:20:09|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|169.75231857393|2|19.690892791438|0.0364|1|1|0.0364|230.63|0.45704|46|0.45704441127285|46|34.48|0.00777|0.12917|0.1297130061293|0.23943545526342|165.66647209041|298.48711270764|2145.3953942587|0.429|0.333|0.26583|21|8|0.0063665793103448|0.087169751724138|238.75999450684|2024-05-19|-0.30724|2011-03-13|0.37333|2010-08-15
2024-05-19 04:20:10|WEEKLY|01215|100223|/equities/intracellular-th|R2000GROWTH|58.563946070467|25|4.7666118121213||0|0|0.03437|65|-0.1165|26|-0.11649543607023|26|39.85|-0.03538|0.09907|0.12569768951506|0.22275507869223|194.40287183659|234.41046693318|650|0.615|0.385|0.37118|13|5|0.010150424354244|0.12793437269373|76.110000610352|2024-02-18|-0.64057|2016-10-02|1.83159|2019-12-29
2024-05-19 04:20:12|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|-270.97581869218|1|18.921939869235||1|0|0|211.83|0.53062|26|0.53061511285597|26|38.21|0.11774|0.24157|0.28952284765406|0.38968475701128|378.54220629922|479.95106731146|1629.4615525466|0.429|0.357|0.26514|14|4|0.0073145981308411|0.087303121495327|263.76000976562|2024-04-07|-0.28791|2020-04-05|0.42241|2020-04-12
2024-05-19 04:20:13|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
2024-05-19 04:20:14|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|88.477822628595|12|4.4357257396056|0.2071|1|2|0.19631|102.44|-0.18029|4|-0.073790356749428|11|28.99|-0.0094|0.04782|0.022507776333215|0.057987887635765|114.0465780196|363.31631182262|2147.5891583024|0.684|0.456|0.19318|79|38|0.0024829769665363|0.06120492394611|103.45999908447|2024-05-12|-0.39066|2000-10-08|0.20779|1986-03-30
2024-05-19 04:20:15|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|73.367113008793|23|6.4736368830211|0.1192|1|2|0.05302|74.88|-0.2662|9|0.28014591326089|49|39.93|0.02914|0.14329|0.2224339883305|0.40399161397809|388.44309371785|2268.6521522879|106971.42419232|0.558|0.395|0.23398|43|20|0.0061960437032778|0.098474209315699|96.339996337891|2024-05-05|-0.4|1991-12-22|0.66667|1991-12-29
2024-05-19 04:20:16|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|166.63520364273|5|9.4615976667789|0.1982|1|2|0.11625|197.33|0.48906|63|0.48906348048027|63|24.68|-0.03815|0.02375|0.014028835960635|0.085858151725073|52.371737364167|824.09115762437|34022.415087786|0.613|0.409|0.16887|93|35|0.003635332753371|0.057694523705959|199.32000732422|2024-05-12|-0.31279|2008-10-19|0.37752|2008-11-30
2024-05-19 04:20:18|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
2024-05-19 04:20:19|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-24.750557017083|30|1.6256670212015|0.2495|-1|1|0.24954|20.24|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|148.82352355442|0.682|0.455|0.30095|22|11|0.002523925831202|0.083624961636829|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2024-05-19 04:20:20|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|41.881151455997|1|3.3596165119415||-1|0|0|53.47|-0.03584|30|0.880813386333|61|30.21|-0.0886|0.00886|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|1660.5590293669|0.532|0.319|0.24277|47|18|0.0038996056338028|0.083806866197183|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2024-05-19 04:20:20|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|38.521261324276|23|2.4392906787669|0.1506|1|2|-0.0004|44.85|-0.0449|46|-0.044898877558362|46|37.47|-0.0036|0.06013|0.080955889334188|0.11256858952273|143.08589706549|149.57592001088|136.11531846933|0.467|0.333|0.21005|15|5|0.0016395547945205|0.06658227739726|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2024-05-19 04:20:21|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|188.59143322158|79|8.7945217508472|0.4119|1|2|0.37292|215.15|-0.18264|6|-0.18264268806834|6|33.21|-0.03314|0.03684|0.0079492051478861|0.039993539006514|72.033277266717|136.79985277033|864.75080849583|0.605|0.395|0.20579|43|18|0.0025016733067729|0.065032197875166|219.52000427246|2024-02-18|-0.2595|1999-10-24|0.21687|2008-11-30
2024-05-19 04:20:23|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|23.526940307882|10|1.17088093356|0.0762|1|2|0.0679|25.48|-0.1938|6|-0.19380464690114|6|38.56|0.17577|0.23092|0.02091463528084|0.02091463528084|99.6164906|99.6164906|253.28030297644|0.222|0.222|0.2239|9|1|0.0048753370786517|0.08958738764045|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2024-05-19 04:20:24|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|90.199642897706|25|5.9067685600584|0.6088|1|2|0.57952|109.05|0.05891|41|0.058912399526311|41|32.02|-0.023|0.05714|0.06209944873105|0.18970145199534|55.346811374986|324.74149963541|715.08198722464|0.612|0.347|0.29598|49|22|0.0038119962335217|0.094835191462649|122.30999755859|2021-03-07|-0.37327|1996-06-02|0.58811|1998-11-01
2024-05-19 04:20:24|WEEKLY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|124.49485902948|23|2.7750468884489||0|0|0.30235|132.84|-0.10061|36|-0.10061072758411|36|22.86|-0.09272|0.03622|-0.019319095344806|0.0090235678597671|59.776518716551|100.58784790542|664.19998168945|0.552|0.379|0.16146|29|7|0.0045543357664234|0.061228700729927|132.88999938965|2024-05-19|-0.332|2020-03-22|0.43226|2020-04-12
2024-05-19 04:20:25|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-17.153153135086|31|1.9210261740985||0|0|0.32758|12.07|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|52.025859042666|0.667|0.5|0.44115|6|3|0.0025004651162791|0.15377344186047|87.190002441406|2021-11-07|-0.44966|2023-11-12|0.35472|2021-04-18
2024-05-19 04:20:26|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-36.500664368993|69|2.3333065603787|0.3857|-1|1|0.38571|31.39|0.02315|26|0.023147271639698|26|33.5|0.0524|0.28009|0.40572209159834|0.40572209159834|205.63667729567|205.63667729567|230.4698946652|0.4|0.4|0.34067|20|4|0.0041317479674797|0.10143701897019|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2024-05-19 04:20:28|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|175.22051267735|16|9.9438686124579||0|0|-0.0546|191.51|-0.10736|24|0.24977795161722|53|34.03|0.00349|0.0523|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|17409.99912327|0.612|0.388|0.16582|67|28|0.0029729498910675|0.053659159041394|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2024-05-19 04:20:29|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|37.398013080302|22|3.7944780454802|-0.0963|1|2|-0.14426|41.94|-0.20125|14|-0.20124861251092|14|38.93|0.13615|0.25438|0.32145939852057|0.47610756728957|493.21048581061|603.59010983851|202.12047530944|0.6|0.4|0.25725|15|6|0.0031085950413223|0.088061834710744|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2024-05-19 04:20:29|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|93.995603198137|25|5.411465448033|0.5068|1|2|0.47906|111.24|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|654.35292861041|0.296|0.222|0.24258|27|4|0.0036111726384365|0.076912486427796|113.31999969482|2024-05-19|-0.26921|2014-04-27|0.2963|2008-05-18
2024-05-19 04:20:30|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-44.737307459804|4|3.06529802788|-0.1085|-1|1|-0.1085|36.78|-0.08339|20|-0.083390241014827|20|45.7|0.39427|0.55517|0.98676355232272|0.98676355232272|568.89548134798|568.89548134798|190.96572347981|0.4|0.4|0.31836|10|2|0.0037607826086957|0.093123369565217|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2024-05-19 04:20:31|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|81.409028024813|17|5.1563204537673|0.0743|1|1|0.07434|91.33|0.10099|74|-0.14982795415387|39|55.23|0.27805|0.37525|0.84671962616445|1.2043527640135|6696.6602111152|5729.4004418065|4566.5000915527|0.419|0.29|0.26947|31|12|0.0039800694444444|0.085338431712963|122.95999908447|2021-11-28|-0.23283|2009-02-15|0.46313|2009-03-15
2024-05-19 04:20:33|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
2024-05-19 04:20:34|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-12.372971732452|6|0.98932384088124|0.1039|-1|1|0.10393|9.57|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|70.888886628327|0.542|0.417|0.41563|24|9|0.0043272655367232|0.13096257627119|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2024-05-19 04:20:35|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|59.335841600748|40|3.21305356269||0|0|0.41729|70.17|-0.16708|32|-0.16707732685846|32|31.86|0.06561|0.11577|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|171.98529284581|0.571|0.286|0.27915|7|3|0.0051414122137405|0.099934160305344|70.290000915527|2024-05-19|-0.3202|2020-04-05|0.56224|2020-06-07
2024-05-19 04:20:35|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|36.090377602238|23|1.842631587242|-0.0512|1|2|-0.07146|37.42|-0.13018|15|-0.13017596429219|15|42.85|0.02538|0.07475|0.044818482848879|0.080397430993197|113.39527358536|118.91902842881|183.07239330349|0.615|0.385|0.18759|13|7|0.0018673920552677|0.05922597582038|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2024-05-19 04:20:36|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-29.882155072727|41|4.7315515319633||0|0|0.8161|14.28|-0.15195|38|0.63165191866711|71|36.86|-0.10952|0.00278|0.036956137404736|0.09302244331035|92.066292253776|206.92027018396|380.79999287923|0.5|0.381|0.26323|42|15|0.0025519962216625|0.083516876574307|125.70999908447|2022-01-09|-0.29627|2023-08-13|0.29683|2008-11-02
2024-05-19 04:20:38|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|10.565419844804|8|1.1281933214869||0|0|0.20071|13.46|-0.13491|16|-0.13490874397363|16|37.61|0.02385|0.10405|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|2243.3332505491|0.607|0.393|0.2276|61|24|0.0029070360712734|0.076063628857019|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2024-05-19 04:20:39|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|42.466986189583|67|4.2510050103733|0.8552|1|2|0.7697|55.71|-0.1817|34|0.53045876486655|52|33.1|-0.10469|-0.02719|-0.021302132350238|0.028524639868722|35.034177197144|93.484416034661|334.59459676186|0.548|0.387|0.28631|31|13|0.0032817948717949|0.096666895604396|57.375|2024-05-12|-0.2467|2022-10-30|0.38644|2018-11-04
2024-05-19 04:20:40|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-72.688446969511|6|6.4085341366295|0.135|-1|1|0.13502|52.98|-0.27506|16|-0.27506211920187|16|34.81|0.00762|0.07636|0.086817340668043|0.17888521836066|174.9755011283|318.49816575453|221.58092798135|0.615|0.385|0.26228|26|15|0.0027778901098901|0.086940032967033|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2024-05-19 04:20:41|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.0358989956788|38|0.15139966616404|0.5467|-1|1|0.54669|0.5349|-0.21186|7|-0.21186066031494|7|45|0.15705|0.45161|0.17547383995921|0.39025220669169|107.9799055275|203.29838748259|5.5893419716764|0.667|0.5|0.44437|6|3|-0.00049876221498371|0.15677602605863|93.98999786377|2020-06-14|-0.43083|2020-09-27|0.77926|2020-06-14
2024-05-19 04:20:42|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-8.6356664183088|7|0.91306478091573||0|0|-0.05784|6.95|-0.05572|17|-0.21186066031494|7|40.83|0.03372|0.07789|-0.055715651508894|0|94.428|100|18.146213962689|0.167|0|0.36945|6|1|-0.0033561354581673|0.12022856573705|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2024-05-19 04:20:43|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|22.169361866481|12|3.4885461208003|0.0358|1|1|0.03584|33.095|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|189.11429268973|0.474|0.263|0.4202|19|7|0.0074098945518453|0.13487281195079|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2024-05-19 04:20:44|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
2024-05-19 04:20:45|WEEKLY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|11.052858846879|12|0.87829327654771|-0.061|1|2|-0.11214|12.43|-0.15977|25|-0.15977086077575|25|37.29|0.13841|0.24942|0.12582557504501|0.21270972013096|65.175333033842|91.176317053649|50.120970514389|0.588|0.412|0.27971|17|8|0.0018510542635659|0.094617596899225|31.280000686646|2021-02-21|-0.51177|2012-04-29|0.57216|2015-12-13
2024-05-19 04:20:46|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|65.287902902644|45|4.2799606964505||0|0|0.16969|76.65|0.05445|16|0.054446868980941|16|34.85|0.04101|0.17361|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|601.17648255591|0.538|0.462|0.22562|13|3|0.0052330583501006|0.080048631790744|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2024-05-19 04:20:47|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|34.065015093145|13|3.0364817169748|0.002|1|1|0.00196|40.9|-0.47434|13|0.83801890251454|14|33.94|-0.12307|0.10562|-0.22684571820641|0.83801890251454|3.893191505536|183.802|818.00003051758|0.294|0.059|0.44795|17|4|0.013102835314092|0.15392134125637|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2024-05-19 04:20:49|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|9.423811299812|2|1.9470628555579|0.2957|1|2|0.04518|15.5|-0.82411|12|-0.073109727917232|13|39.38|0.85967|0.99787|1.1908435642002|2.4003585498626|247.08703953622|1116.4904682518|155|0.769|0.385|0.51424|13|8|0.0063988888888889|0.15365325536062|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2024-05-19 04:20:50|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-44.78782353277|14|2.4042742566102||0|0|0.02025|37.25|0.11024|36|0.11024174195347|36|44.57|0.02316|0.17161|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|151.54597280562|0.5|0.429|0.26347|14|2|0.0032328885400314|0.097669607535322|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2024-05-19 04:20:50|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|84.448621595884|23|6.7736221919996|0.426|1|2|0.37094|99.16|0.04638|19|0.046378227335928|19|30.87|0.003|0.08987|0.060053540620059|0.16939349284256|138.66438746718|234.96487578005|216.03485918449|0.6|0.4|0.26301|15|4|0.004204|0.098235051546392|138.38000488281|2021-01-31|-0.25933|2020-03-15|0.34197|2020-04-12
2024-05-19 04:20:51|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|74.283115695576|95|4.1989617908463|1.1958|1|2|1.079|86.32|-0.05354|27|0.12825649880033|53|29.43|-0.05146|0.01678|-0.024651768514608|0.041900166295515|8.1701299679868|138.79431705045|6347.0587343287|0.613|0.387|0.20273|75|34|0.0029277966101695|0.064483481095176|88.470001220703|2024-04-07|-0.36867|2009-03-08|0.32957|2012-03-18
2024-05-19 04:20:52|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-81.197640692355|1|7.1504972097481||1|0|0|59.53|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|61.018860464345|0.5|0.353|0.39242|34|11|0.0039736746411483|0.13178974162679|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2024-05-19 04:20:54|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|8.833167382896|23|0.76394420570135|0.2706|1|2|0.10254|11.72|0.40615|85|-0.19010668849418|11|40|0.00037|0.03517|-0.0014122243209728|-0.19010668849418|85.665924408855|80.989|63.180597029965|0.571|0.143|0.25867|7|4|0.00066407284768212|0.091075231788079|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2024-05-19 04:20:55|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|-329.38693660695|3|18.726619719204|-0.022|-1|1|-0.022|278.67|0.35522|68|0.35521877516667|68|55|0.14854|0.22353|0.22686146944811|0.38410148906484|671.13520863382|1219.1826301567|1450.6508417951|0.722|0.5|0.25211|18|10|0.0041658266129032|0.07780529233871|354.01998901367|2024-02-18|-0.2351|2009-03-08|0.25756|2009-11-08
2024-05-19 04:20:56|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-31.667233665072|64|4.2654237599366||0|0|0.40223|27.33|-0.352|16|-0.32380201864684|5|36.56|-0.05308|0.07008|0.057098524049931|0.25146431500423|48.575552861936|206.59710121149|271.66996802916|0.722|0.389|0.34782|18|10|0.0037153398058252|0.10027427184466|101.86000061035|2021-11-14|-0.25618|2014-03-16|0.29834|2023-11-19
2024-05-19 04:20:57|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|-3.3366175740144|6|0.36423443087498|-0.1845|-1|1|-0.18455|2.76|-0.43301|11|-0.433009957854|11|53.73|0.22351|0.47541|0.38002911902571|0.65972441791654|934.11091236187|3945.6595481562|39.769451984251|0.654|0.423|0.43006|26|11|0.0067777960057061|0.15654542082739|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2024-05-19 04:20:58|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
2024-05-19 04:20:59|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-32.362521311961|33|1.4501434845877||0|0|-0.05249|30.48|-0.10202|45|-0.102022777635|45|34.59|-0.12102|0.01141|-0.096146812553841|-0.11026476413659|16.340555399495|22.335335876362|79.045639151218|0.591|0.409|0.21269|22|8|0.0014249054224464|0.059818221941992|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2024-05-19 04:21:00|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|7.6152620153634|10|2.5977348796596|-0.2627|1|2|-0.39379|8.79|-0.31341|22|0.37231986480576|13|35.33|0.05797|0.42426|0.64305613216646|0.98810267962505|468.46480373993|357.33703248|65.744203717961|0.444|0.222|0.57975|9|3|0.010208593272171|0.18274724770642|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2024-05-19 04:21:01|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-8.4639510451947|5|1.0648202699183||0|0|-0.02368|5.62|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|31.931816839482|0.5|0.389|0.50557|18|7|0.0029147222222222|0.15193268518519|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2024-05-19 04:21:02|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-32.699339430675|3|3.0447796322057|0.0389|-1|1|0.03885|22.76|-0.34332|19|-0.34331671094402|19|27.63|-0.11896|-0.03733|-0.0012249393242547|-0.036110965890319|63.738823576805|76.517506338365|71.303258691985|0.75|0.5|0.4896|8|6|0.0041759192825112|0.14692183856502|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2024-05-19 04:21:03|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|196.07209901455|82|17.026587605481|0.9642|1|1|0.96416|240.59|-0.02092|50|-0.020917523892666|50|34.82|0.11993|0.18258|0.32714598810726|0.68478977923551|377.64182911127|621.7697283137|1708.7357787042|0.636|0.364|0.30522|11|5|0.007731099137931|0.088171314655172|256.73001098633|2024-04-28|-0.17229|2016-02-28|0.26077|2024-01-28
2024-05-19 04:21:04|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-19.076592217972|101|1.5404472355005|0.4463|-1|1|0.4463|18.25|1.97742|99|1.9774165684599|99|51.5|0.52071|0.94577|1.9774165684599|1.9774165684599|297.742|297.742|183.60161740868|0.5|0.5|0.25584|2|1|0.0069932512315271|0.13698852216749|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.29612|2020-11-29
2024-05-19 04:21:05|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|44.374095443574|12|3.6748947884914|-0.126|1|1|-0.12597|50.44|0.00069|49|-0.20410691919655|19|43.3|0.05636|0.27113|0.28418312560526|0.42123910468755|396.06256591117|449.22193435283|122.2787845496|0.568|0.378|0.36506|37|16|0.0058239057656541|0.13137258524489|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2024-05-19 04:21:06|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|46.758199736178|49|3.4914526425109|0.2486|1|1|0.24857|56.66|-0.24433|25|-0.24432925360987|25|36.77|0.03535|0.08661|-0.035903598696575|-0.1889632098805|71.936664201455|53.140583617755|294.64379197184|0.462|0.231|0.2534|13|7|0.0031949429657795|0.070818155893536|76.190002441406|2021-11-07|-0.20449|2018-10-28|0.1872|2020-03-29
2024-05-19 04:21:07|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-9.7704631135268|129|0.81932103784227||0|0|0.84708|7.38|1.31796|82|1.3179634499961|82|29.83|0.17981|0.40823|0.36980282914952|0.76447005710142|260.86754215019|280.70032008|27.032968207641|0.667|0.333|0.47821|6|3|0.0020406840390879|0.14934993485342|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2024-05-19 04:21:08|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-4.3357569097481|61|0.80602142287467|0.8111|-1|1|0.81109|3.61|||1.3179634499961|82|32.75|-0.02122|0.03368|0|0|100|100|6.0156640494364|0|0|0.42064|4|1|-0.0074068586387435|0.1559654973822|66.959999084473|2020-11-22|-0.66134|2023-10-15|0.40217|2023-11-19
2024-05-19 04:21:09|WEEKLY|01271|1073204|/equities/zuora-inc|R2000GROWTH|8.7155906640217|4|0.54832285992129|0.0604|1|2|0.04724|10.42|-0.07416|32|-0.074157289404592|32|45|0.06215|0.11628|0.13161136997641|0.034214698873561|153.58529755521|107.86999406884|50.582523705519|0.571|0.429|0.32917|7|3|0.00079034591194969|0.11132940251572|37.779998779297|2018-06-24|-0.34473|2019-06-02|0.23747|2023-05-28
2024-05-19 04:21:10|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
2024-05-19 04:21:11|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-35.164370315029|6|2.6154429039866|-0.1144|-1|1|-0.11438|31.08|-0.17448|16|-0.17447589235372|16|55.13|0.2917|0.36093|0.46941412291028|0.52681045436086|2732.2348495912|822.14401169521|206.23756173254|0.688|0.438|0.3269|16|8|0.00324396843292|0.10649409244645|111.44000244141|2021-11-21|-0.26591|2008-07-27|0.38866|2009-04-19
2024-05-19 04:21:12|WEEKLY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-0.63307960519634|122|0.18584320198146||0|0|0.9945|0.0661|-0.39794|26|-0.39793579825327|26|23.27|-0.20151|0.11192|0.037320524179316|0.1987256363142|3.3600202487233|206.15197300176|16.525000087544|0.532|0.323|0.41433|62|19|0.014964296675192|0.13290500639386|31.959999084473|2021-03-07|-0.875|1990-09-02|3|1990-09-23
2024-05-19 04:21:13|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|43.879658349083|9|2.4986019230705|0.0548|1|1|0.05481|51.96|-0.11146|19|-0.018017765072711|17|21.27|-0.19814|-0.11819|-0.20280134633296|-0.1521792415629|14.577285749893|50.861936382753|254.70588262793|0.533|0.267|0.31623|15|8|0.0055447094801223|0.10229140672783|64.180000305176|2022-03-13|-0.43242|2020-03-15|0.3726|2020-04-12
2024-05-19 04:21:15|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|201.86510082807|44|13.986440834634|0.0861|1|1|0.08608|233.28|-0.25257|18|-0.16351221596322|10|30.36|0.07246|0.13253|-0.0028018275423509|0.081371970174407|42.554997308265|101.13516482443|2221.7142740885|0.68|0.28|0.28803|25|18|0.0056837655860349|0.084262992518703|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2024-05-19 04:21:16|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|78.767037918274|4|5.7059880726522|0.0925|1|2|0.0522|95.74|-0.01637|16|0.13701609786351|32|38.22|-0.00125|0.07364|0.0522236631984|0.14817343950483|131.80057171218|522.15164719714|1611.7844602946|0.6|0.4|0.19637|45|19|0.0027027103888566|0.062266720835752|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2024-05-19 04:21:17|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|62.814770272401|24|4.6586485207419|0.1732|1|2|0.15557|73.24|-0.05528|32|0.35184021573504|89|40.32|0.03532|0.10036|0.23881770153286|0.42349900970351|837.06425258904|713.37348656225|675.64572724|0.48|0.24|0.21889|25|8|0.0033949660523763|0.074352056256062|100.26460266113|2021-11-21|-0.28896|2020-03-22|0.3453|2020-04-12
2024-05-19 04:21:18|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-4.40838427859|35|0.89247239276509||0|0|0.77405|2.02|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|12.023809956315|0.857|0.5|0.47092|14|10|0.0033599434229137|0.15056305516266|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2024-05-19 04:21:19|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|28.444286252103|47|1.4239161904055||0|0|0.209|32.51|1.04993|85|1.0499327797421|85|39.13|0.00123|0.10158|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|154.07581864351|0.667|0.467|0.19503|15|9|0.0021668088467615|0.067123159557662|38.314998626709|2021-11-21|-0.52071|2016-08-14|0.32627|2020-04-12
2024-05-19 04:21:20|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-15.975719989436|6|2.3497767292201||0|0|-0.10549|10.06|-0.42514|18|-0.42514210831788|18|45.75|1.29614|1.62002|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|1.0747863696172|0.625|0.375|0.58122|24|13|0.0064855575702629|0.18679712601995|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2024-05-19 04:21:21|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
2024-05-19 04:21:22|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-40.519439433834|35|4.8731466051013|0.6778|-1|1|0.67776|24.98|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|481.31019781943|0.568|0.318|0.43166|44|17|0.0086255858138062|0.13711395186827|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2024-05-19 04:21:23|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-32.944407218074|107|2.3771160245639|0.5107|-1|1|0.51072|30.82|-0.02374|10|-0.023736750072796|10|29.35|0.13522|0.22669|0.46616252827959|0.6883056389226|212.48408898039|335.66709969123|438.40681045533|0.55|0.4|0.30926|20|9|0.0044485137085137|0.10204630591631|121.94999694824|2015-03-01|-0.28638|2015-09-27|0.33926|2011-05-01
2024-05-19 04:21:24|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|-56.796283876886|7|1.9919969023439||0|0|-0.01081|51.42|-0.12909|10|-0.12908750103107|10|34.02|-0.06933|0.00697|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|1611.9121393919|0.56|0.34|0.24047|50|23|0.0031656004686585|0.07787669009959|62.340000152588|2023-09-03|-0.28694|1996-03-31|0.3773|1999-12-19
2024-05-19 04:21:26|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-10.973733624407|63|1.1128799109687|0.5697|-1|1|0.56966|9.73|-0.25017|36|-0.0089878662247497|10|22.25|-0.3748|-0.08634|-0.21112514793931|0.33234311726625|-32.212706268281|165.86237067|69.400850389048|0.5|0.25|0.41885|8|3|0.0076613333333333|0.157024625|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2024-05-19 04:21:27|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|17.866275683753|14|2.533732957885|0.0395|1|2|-0.04638|23.03|0.10522|49|-0.21409542156885|12|40.92|-0.12735|0.03146|0.055742379445063|0.26021188229412|94.806603559159|188.71258109823|296.77835061049|0.692|0.308|0.3064|13|6|0.0044703669724771|0.10906611009174|58.345001220703|2021-02-28|-0.20813|2015-09-27|0.41269|2016-07-03
2024-05-19 04:21:27|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|70.003954113681|24|5.0342158671355|0.4265|1|1|0.42647|87.1|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|470.81080256282|0.667|0.444|0.32208|9|6|0.0084839245283019|0.10740513207547|121.87000274658|2020-09-06|-0.23284|2020-11-15|0.22873|2019-08-18
2024-05-19 04:21:28|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-18.869845449506|62|2.0466151434776||0|0|0.58831|13.17|-0.03684|67|-0.036836650612999|67|38.65|-0.03356|0.02907|-0.058564836366591|-0.018794068896137|32.554422595366|70.105346400347|95.781818736683|0.577|0.385|0.18614|26|13|0.001189530956848|0.068044380863039|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2024-05-19 04:21:29|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|5.6336523694347|1|0.7379491593258||0|0|0|7.9|0.74061|116|-0.64444952501222|37|39.4|-0.21687|-0.14773|0.04807800748673|-0.64444952501222|61.88738855|35.555|10.000000120718|0.4|0.2|0.47493|5|2|-0.0059515736040609|0.15077152284264|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2024-05-19 04:21:30|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|84.301658709193|23|5.8682071983477|0.1405|1|1|0.14053|96.09|1.47617|176|1.476173997962|176|43.57|0.05369|0.12219|0.14161891563259|0.42476195900956|175.47291126116|412.2383743591|903.95103766134|0.478|0.217|0.26229|23|10|0.003855263671875|0.082819560546875|102.9700012207|2024-05-05|-0.32282|2020-03-15|0.3997|2020-04-12
2024-05-19 04:21:31|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|8.8809322238558|29|0.80438596673977|0.492|1|1|0.49202|11.22|-0.2921|11|-0.29210171948181|11|43.86|0.22571|0.29501|0.076439149089022|-0.11003586965724|109.99276307274|75.8890037|80.430110540768|0.429|0.286|0.33631|7|3|0.0029039104477612|0.099888179104478|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2024-05-19 04:21:32|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|34.724130039161|22|3.8361398526565|0.411|1|2|0.32219|45.1|-0.28992|36|-0.28991709894462|36|44.78|0.243|0.35342|0.22911071500761|0.43554828810127|183.09208285561|815.43762062237|605.36912253384|0.565|0.391|0.36029|23|8|0.0052045861084681|0.11850569933397|65.330001831055|2021-04-11|-0.28421|2008-11-23|0.55147|2008-11-30
2024-05-19 04:21:33|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
2024-05-19 04:21:34|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
2024-05-19 04:21:36|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
2024-05-19 04:21:36|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|60.377556066092|93|4.5005443910096|-0.0406|1|1|-0.04058|61.7|-0.02847|60|0.14780182604346|20|36.21|0.08129|0.18907|0.15294543117326|0.22326536100645|3475.5747724506|3549.088480865|6170.000076294|0.59|0.377|0.29284|61|25|0.0040858452846588|0.094547592351151|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2024-05-19 04:21:38|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-5.5038457041459|62|0.87286333420662|0.8149|-1|1|0.81489|3.53|0.80672|43|0.8067226694333|43|38.08|0.105|0.20816|0.14019613382439|0.34178104811926|144.8485565074|317.54659163478|17.47524672309|0.667|0.417|0.29102|12|6|-0.00053094594594595|0.1053278957529|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.29505|2022-11-06
2024-05-19 04:21:38|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-4.6471015531574|123|0.63338409149577||0|0|0.82021|2.74|||0.8067226694333|43|29.5|-0.03819|0.25075|0|0|100|100|26.836434860915|0|0|0.29363|2|0|-0.0022845856353591|0.14814071823204|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2024-05-19 04:21:39|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|94.22374303238|2|4.6787517630509|0.0145|1|1|0.01454|109.52|-0.17644|8|-0.11157043927809|17|36.24|0.1293|0.20941|0.28831336069273|0.38709447209212|5991.7149838905|4553.952820563|6330.6355743117|0.582|0.4|0.26653|55|23|0.0043689869608827|0.09651573219659|115.36000061035|2023-01-29|-0.35304|1997-12-21|0.34092|2001-07-01
2024-05-19 04:21:41|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|1.0690307264619|21|0.29746221246081|2.6707|1|2|2.32174|1.91|0.90017|108|-0.51351350045187|5|52.56|0.35909|1.85433|1.9826960382475|2.7904514226056|210.19817434725|132.60695328949|0.28939393433658|0.667|0.444|0.51862|9|5|0.01283878296146|0.2151569168357|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2024-05-19 04:21:42|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|139.74042418243|2|7.7687762490873|0.0627|1|2|0.00465|164.15|-0.10332|13|-0.047162539682228|77|44.29|0.00903|0.0884|0.052543973811934|0.14884433971908|148.01790632688|697.30876371078|5699.6523393663|0.622|0.4|0.21329|45|22|0.0031691273821464|0.067138244734203|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2024-05-19 04:21:43|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-20.69220750382|10|1.8628190916461||0|0|0.19968|14.79|-0.35751|12|-0.35751126432256|12|28.69|0.07752|0.32179|0.31056941919854|0.59476439338722|-5.9266817646096|556.84005017745|223.75188597749|0.611|0.417|0.36325|36|14|0.0069928310940499|0.13022772552783|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2024-05-19 04:21:44|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-13.47917584926|10|0.83805856555742|0.078|-1|1|0.07801|11.11|-0.01872|39|-0.018723603190248|39|32.69|-0.0957|0.06729|-0.040822548834285|0.098688560740973|0.27698695427174|58.830305197714|12.344444062975|0.688|0.438|0.42823|32|16|0.0059265213270142|0.14613016113744|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2024-05-19 04:21:44|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-25.603657545118|3|2.2695528074994||0|0|-0.02252|18.62|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|4541.4636589387|0.639|0.403|0.22429|72|35|0.0032955975662755|0.070590317253368|49.159999847412|2021-06-13|-0.32411|2022-10-16|0.85185|2020-07-26
2024-05-19 04:21:47|WEEKLY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-4.1186691548083|84|0.89550913592515|0.8296|-1|1|0.82965|2.85|-0.30523|10|-0.30523257494839|10|36.75|0.17092|0.38353|0.34610756738601|0.62476424715766|148.09066092269|495.94242957802|16.065388621214|0.625|0.417|0.37682|24|11|0.0031353886010363|0.14256151295337|107.69999694824|2007-11-11|-0.40819|2020-03-15|0.68694|2008-11-30
2024-05-19 04:21:47|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|39.946704002636|55|3.945315744182||0|0|0.46338|48.35|1.66196|70|1.6619552016414|70|44.1|0.01905|0.22017|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|4.2412279363264|0.581|0.323|0.54077|31|13|0.0055373328641802|0.16541287825475|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2024-05-19 04:21:48|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-15.236546700414|18|2.7215588508918||0|0|0.37196|10.84|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|29.690497537477|0.694|0.417|0.33441|36|21|0.0014236438923395|0.098809575569358|197.39999389648|2021-01-31|-0.42428|2024-01-21|0.36089|2023-11-26
2024-05-19 04:21:49|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|120.85834795476|100|6.5038849306073|1.5719|1|1|1.57193|139.99|-0.21677|11|-0.2167748159318|11|34.95|0.02598|0.15514|0.05265050727961|0.17331576655941|40.052573355885|364.8336551076|14582.292564811|0.524|0.333|0.20682|63|23|0.0035599565406345|0.068252533681008|142.36000061035|2024-05-19|-0.32054|1989-06-04|0.33922|2000-03-05
2024-05-19 04:21:50|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|2.0718016133014|22|0.60962479134714|0.2258|1|2|0.15705|3.61|0.87817|102|-0.082078818619688|18|47.53|0.17174|0.26523|0.28948191133323|0.27359619669487|181.91382682353|124.14056908856|25.712250034931|0.467|0.333|0.36667|15|7|0.0023679155313351|0.12964836512262|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2024-05-19 04:21:52|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|66.141048219469|23|3.1463165989628|0.157|1|1|0.15696|75.92|0.61597|85|0.61597102325415|85|38.63|-0.00294|0.05066|-0.0018260948259933|0.047189760641855|40.937576920535|144.63341780317|4657.6686129472|0.593|0.39|0.15864|59|30|0.0023392611907866|0.049651521077792|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2024-05-19 04:21:53|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|93.203724086908|19|9.315674891216||0|0|-0.13822|94.83|-0.0836|30|0.36511196531129|57|34.27|0.00555|0.13753|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|367.70065321696|0.727|0.364|0.32196|11|6|0.0071938987341772|0.11631617721519|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2024-05-19 04:21:54|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|162.5803654214|83|7.9757124334601||0|0|0.16728|180.59|-0.41546|16|196.16865394018|84|37.88|0.00902|11.81876|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|1131.5162650768|0.765|0.412|0.43219|17|11|0.30035716253444|0.12897659779614|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2024-05-19 04:21:55|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-17.518354571413|37|1.2895063389988||0|0|0.28663|13.29|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|123.62790662189|0.63|0.391|0.29885|46|19|0.002191743498818|0.082404781323877|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2024-05-19 04:21:56|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
2024-05-19 04:21:58|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|220.67234874297|68|9.2757940038185|0.7014|1|1|0.70137|240.37|-0.22681|12|-0.036075981539765|15|34.82|-0.02647|0.03087|0.10534523428289|0.24976340114309|154.65520606965|232.63000052632|745.33331819283|0.545|0.364|0.18881|11|5|0.0051998666666667|0.061590711111111|252.13999938965|2024-05-12|-0.12616|2020-03-22|0.20437|2020-11-08
2024-05-19 04:21:59|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-10.0256848507|55|0.80856156921645|0.5122|-1|1|0.51223|7.38|-0.19264|13|-0.19263605660449|13|35.35|0.1225|0.2041|0.11018100530251|0.29840011710019|95.95825565856|607.92716274076|49.331551441326|0.769|0.462|0.29803|26|15|0.0028257245632066|0.10827995889003|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2024-05-19 04:22:00|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|89.180943828511|23|7.0463519554379|0.3474|1|1|0.34745|109.79|-0.31968|5|-0.31967753694319|5|40.18|0.10079|0.16401|0.14432229290451|0.19048315293652|159.24409469107|115.69794048|392.10714612688|0.455|0.182|0.32647|11|5|0.0060646551724138|0.10539935344828|113.9700012207|2024-05-19|-0.36571|2020-03-22|0.55989|2018-09-02
2024-05-19 04:22:00|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-3.3243073770818|167|0.39801229980669||0|0|0.95638|2.35|1.29137|42|1.2913653086956|42|21.63|-0.26733|0.03742|0.17246751088371|0.46880765911616|85.855179269888|148.07978625|15.511550916201|0.375|0.25|0.46572|8|3|0.00095445427728613|0.16065336283186|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2024-05-19 04:22:01|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|31.014717715095|27|3.5500301143534|0.7988|1|1|0.79876|34.95|0.14593|23|-0.27013153852052|44|33.8|-0.11891|-0.07631|0.059287506287613|-0.27013153852052|108.90168504839|72.987|105.08118618969|0.6|0.2|0.69074|5|4|0.006604|0.16430712820513|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2024-05-19 04:22:03|WEEKLY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.63252246842002|158|0.16584082101853|0.9972|-1|1|0.99716|0.14|-0.42013|9|-0.42012983594944|9|34.25|-0.07881|0.11208|0.068665537856887|0.18682636317095|63.05293557279|131.94855307578|1.7500000074506|0.5|0.417|0.38499|12|6|0.0031129401408451|0.1606425528169|86.419998168945|2021-02-21|-0.78261|2024-02-18|1.85714|2024-04-21
2024-05-19 04:22:03|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-11.289016267151|6|1.2418499292405|0.1158|-1|2|0.09333|7.48|-0.26695|16|-0.26695436145852|16|32.83|-0.24332|-0.15039|-0.30833840069277|-0.30833840069277|47.6687754|47.6687754|25.185184602444|0.333|0.333|0.42124|6|1|-0.00049222772277228|0.15641801980198|65.25|2020-12-13|-0.54125|2022-05-01|0.43805|2022-06-26
2024-05-19 04:22:04|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.3975840816247|125|0.21437521902763||0|0|0.84558|0.803|12.58787|62|12.587872174164|62|42.69|0.93788|1.35302|1.1370055205682|1.2953896504888|11872.423244645|9719.8590864094|4.4611109627618|0.417|0.361|0.42782|36|10|0.012199301625527|0.15216828416617|682.55999755859|2014-03-16|-0.51802|2019-07-21|12.92857|2014-03-02
2024-05-19 04:22:05|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|154.71387725338|37|12.482042136243|0.7081|1|1|0.70805|193.83|-0.4423|60|0.059806069088979|19|34.68|-0.07446|0.02668|-0.057726994598828|-0.0058206596557083|19.267246096527|68.713794398674|836.91711186567|0.68|0.36|0.27623|25|15|0.0042311849390919|0.084712746400886|197.55000305176|2024-05-19|-0.35274|2009-03-15|0.29131|2024-03-10
2024-05-19 04:22:06|WEEKLY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|15.479681906558|16|2.0867726215201|0.4594|1|2|0.43653|22.18|0.59464|45|-0.20196940042118|33|28|-0.13342|-0.06697|-0.03481606475869|-0.1208059368712|59.021380478125|62.378162808998|61.955309435355|0.667|0.333|0.4043|9|6|0.0021999625468165|0.12840059925094|75.800003051758|2020-11-15|-0.47161|2023-10-15|0.30163|2023-11-05
2024-05-19 04:22:07|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-61.606640221996|2|6.4088803537431||0|0|0.01619|41.31|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|295.07143838065|0.429|0.357|0.40419|14|4|0.0086569705882353|0.14384247058824|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2024-05-19 04:22:08|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|23.424880558204|24|1.2792064170204|0.3165|1|2|0.27531|27.33|-0.31357|43|0.084824140282775|49|24.86|-0.05894|0.0142|-0.066717676850686|0.025814869071693|61.419018408531|110.46421143089|273.29999923706|0.429|0.286|0.14803|14|3|0.003991320754717|0.065193854447439|27.795000076294|2024-05-19|-0.3068|2020-03-15|0.29134|2020-04-12
2024-05-19 04:22:09|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|16.10474770101|21|2.0500838199188||0|0|0.53766|22.25|0.54932|44|0.54931937805895|44|29.09|-0.06523|0.09082|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|105.00235695718|0.455|0.364|0.37123|11|2|0.0044397352941176|0.12518385294118|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2024-05-19 04:22:10|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|35.277505827286|23|4.9982149448303||0|0|0.31921|44.84|0.73783|94|0.73782747932698|94|74|0.09355|0.32473|0.73782747932698|0.73782747932698|173.783|173.783|198.14406458453|0.333|0.333|0.49171|3|0|0.0075556557377049|0.1557531557377|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2024-05-19 04:22:10|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
2024-05-19 04:22:12|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|126.72637948951|25|7.7445398649865|0.4552|1|2|0.40096|148.67|-0.19236|9|-0.16282567920344|17|30.69|-0.01073|0.08514|0.12380651378223|0.28205060627619|741.42752638835|11265.406255966|12286.776320819|0.672|0.388|0.29401|67|30|0.0049496730769231|0.098251855769231|153.39999389648|2024-05-19|-0.3686|2008-02-17|0.57384|2020-03-29
2024-05-19 04:22:13|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-2.276558323662|121|0.29181872285681|0.8239|-1|1|0.82389|1.74|0.06288|60|0.062883329062568|60|49.25|-0.07975|-0.00584|0.062883329062568|0.062883329062568|106.288|106.288|11.785896126728|0.25|0.25|0.33897|4|1|-0.0033257413249211|0.11725034700315|23.206174850464|2018-08-05|-0.20055|2020-05-17|0.30684|2020-09-20
2024-05-19 04:22:14|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-28.967723178203|2|1.7325745580379||0|0|-0.01735|23.45|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03572|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|182.34837783035|0.625|0.313|0.2454|16|8|0.0031510423452769|0.08255019543974|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2024-05-19 04:22:15|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|49.502667300688|24|3.9674438262028|0.6005|1|2|0.57204|62.52|-0.34768|9|0.13160724158473|60|34.15|0.01647|0.08606|0.069611241173057|0.14799688453931|282.60984528077|1039.0638765205|7104.5455450608|0.541|0.361|0.21441|61|21|0.0037632763532764|0.073305351377018|78.330001831055|2021-03-21|-0.45746|2020-03-22|0.66416|2008-11-30
2024-05-19 04:22:16|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|32.235620788538|22|1.896459482841|0.1889|1|1|0.18891|37.32|-0.21478|4|0.13160724158473|60|34|-0.13304|-0.08919|0.024311223279742|0|99.20548002|100|149.2799987793|0.4|0|0.27852|5|3|0.0037571204188482|0.094060628272251|55.189998626709|2021-11-21|-0.19564|2023-03-12|0.1632|2021-07-25
2024-05-19 04:22:17|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|797.68830679345|76|51.189899632748|0.7306|1|1|0.73063|937|-0.10699|41|0.76898863173901|80|40.45|0.07688|0.1363|0.15526032767918|0.23494941800376|5547.3044767315|6851.7960641349|14992|0.636|0.418|0.1666|55|26|0.0031344304347826|0.056839982608696|1029.0100097656|2024-05-12|-0.28245|2020-03-01|0.25618|2008-08-17
2024-05-19 04:22:18|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-1.2941768220691|81|0.17857852103766|0.7201|-1|1|0.72011|1.03|-0.31779|13|-0.31779423388188|13|30|0.05138|0.2491|0.28446561873756|0.13079270791839|171.51256579639|107.74688298|10.177865445034|0.75|0.5|0.43309|4|2|-0.00395935|0.16876455|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2024-05-19 04:22:19|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|30.995828173177|25|6.0917516167115|1.4504|1|2|1.31041|45.7|0.29053|38|-0.19986609662641|6|42|0.28621|0.48536|0.9070791122024|1.0098371641528|2985.8662167764|2313.6743948428|465.85116012385|0.368|0.316|0.38053|19|3|0.005950900243309|0.11845740875912|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2024-05-19 04:22:20|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|32.264233974635|11|2.4269220338863||0|0|0.04145|38.44|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1070.7520764831|0.61|0.366|0.24947|41|18|0.0030259987856709|0.081004990892532|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2024-05-19 04:22:21|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-9.9134207988087|12|1.0667736140987||0|0|0.28516|6.48|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|55.337318513783|0.667|0.417|0.2958|24|13|0.0011225637583893|0.093244751677852|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2024-05-19 04:22:23|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-131.46694964339|29|9.9608411769779||0|0|0.13637|113.23|-0.42586|15|1.0891598429324|102|35.74|-0.08638|0.11896|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|449.5394814659|0.618|0.353|0.39841|34|16|0.0070652614641995|0.12866232502011|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2024-05-19 04:22:24|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|41.942936786276|22|2.9517550744342|-0.0189|1|2|-0.04636|45.25|-0.12069|13|-0.10071001281037|44|35.74|-0.01921|0.01514|0.012191893344725|0.058641416063166|82.676884233973|120.06294087078|251.38888888889|0.696|0.348|0.19782|23|13|0.0020772123368921|0.060644139976275|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2024-05-19 04:22:25|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|45.347445212808|24|3.8507717511979||0|0|0.00559|52.13|0.01464|20|-0.18158976598704|7|29.21|0.03587|0.08444|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|155.51909414142|0.632|0.316|0.23995|19|9|0.0030777335640138|0.089086453287197|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2024-05-19 04:22:26|WEEKLY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-0.81624183572531|58|0.16373416413794||0|0|0.93357|0.3401|0.63956|100|0.033439998438181|42|33.71|-0.08737|0.03443|-0.13332025286481|-0.063699911857671|-10.64401983463|55.845915006164|2.4327610980271|0.571|0.357|0.41081|14|6|-0.00052742911153118|0.13461514177694|98.583602905273|2018-05-20|-0.61541|2019-08-04|0.52399|2024-01-28
2024-05-19 04:22:26|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
2024-05-19 04:22:28|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.9393169775881|14|0.32939434398289|0.6552|1|1|0.65517|2.88|-0.64151|42|-0.23282704505471|11|39|-0.08658|0.04363|-0.030002993896306|-0.1934798468516|44.397175469952|64.89260879|10.867924960154|0.8|0.4|0.63807|5|3|0.0024175961538462|0.18864745192308|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2024-05-19 04:22:29|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.6353831555646|7|1.1306180884726||0|0|0.03768|6.64|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|15.09777156798|0.75|0.5|0.56055|4|2|-0.0042549|0.15723385|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2024-05-19 04:22:29|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|97.312935053207|75|7.4609021694925||0|0|0.79952|111.39|0.13572|78|0.53417443390592|56|38.84|0.09955|0.24226|0.26275104844178|0.42807331573301|632.90586702165|3106.4135246431|34809.375587315|0.544|0.368|0.31888|57|15|0.0060083566433566|0.10372641608392|123.58000183105|2024-03-10|-0.68871|2008-10-12|1.01961|2009-06-28
2024-05-19 04:22:30|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-12.635684512892|132|1.6685614661504|0.9167|-1|1|0.9167|7.28|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|39.351352485451|0.579|0.368|0.2941|38|15|0.0018789724137931|0.097730131034483|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.39935|1999-11-21
2024-05-19 04:22:31|WEEKLY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|5.8846909768483|1|1.1284363346927||-1|0|0|9.12|0.31634|47|-0.32111957193078|47|42.43|0.0665|0.85677|0.48549672089038|0.75164538529993|-1861.0734740211|715.08709684622|52.114285060338|0.486|0.378|0.54242|37|11|0.01117849044586|0.1777373566879|83.125|2000-03-12|-0.80891|2012-09-30|5.7818|2012-05-06
2024-05-19 04:22:33|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|19.865956036595|18|1.0480147307624|0.1468|1|2|0.10836|22.81|0.20867|50|2.0591216115065|80|37.23|0.12948|0.20513|0.27654121187188|0.47242771743677|334.5905618913|256.66271783231|164.45565720365|0.615|0.308|0.22811|13|5|0.0025123552894212|0.072113572854291|31.170000076294|2021-12-12|-0.35521|2020-03-22|0.34735|2020-03-29
2024-05-19 04:22:34|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-29.414228826423|20|2.6190426088644||0|0|-0.15692|28.09|-0.23029|2|-0.23028838259715|2|36.75|0.05537|0.20516|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|234.0833346049|0.607|0.393|0.34518|28|12|0.0052879961832061|0.13220648854962|34.275001525879|2023-09-17|-0.5662|2006-08-27|0.62424|2009-10-25
2024-05-19 04:22:35|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-14.510803929464|35|0.84542703927781||0|0|0.06342|14.03|-0.13809|11|-0.13808974306213|11|31.42|0.11382|0.26986|-0.038404936202233|0.0016012456054952|24.851854924929|60.648882099822|100.21428380694|0.538|0.308|0.3097|26|13|0.0053634312573443|0.10970084606345|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2024-05-19 04:22:36|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|68.911243951134|2|3.2195852478967|0.0189|1|2|0.00487|78.34|-0.12227|48|-0.12226683577754|48|45.1|-0.0254|0.01863|0.04885713362193|0.14078684140073|132.05006046836|495.38104975048|4189.3046063171|0.431|0.314|0.14714|51|14|0.0021760973489787|0.049587357670578|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2024-05-19 04:22:37|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-44.44649528269|2|3.7288316846027|-0.0027|-1|1|-0.00273|33.1|0.14415|22|0.14415413059461|22|31.67|-0.08482|-0.05371|-0.21207570014748|-0.10363988134017|26.213037591251|67.398390618195|51.096015896653|0.833|0.5|0.32842|6|5|-0.00042235602094241|0.1144197382199|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2024-05-19 04:22:39|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.12316683921074|84|0.038355612944428|0.9999|-1|1|0.99985|0.0002|-0.51273|14|-0.5127272605896|14|29|-0.40415|0.14196|-0.056650225054836|0.026679556473099|1.2961754069396|19.456013156476|0.0003999999899|0.542|0.417|0.67822|24|8|0.044803799743261|0.24260704749679|750|2007-02-18|-0.98519|2024-05-19|9|2007-03-11
2024-05-19 04:22:40|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.233246754713|25|1.0496173941051||0|0|0.06551|11.06|-0.21651|14|-0.21651193229159|14|35.56|-0.0291|0.05315|0.13464609611378|0.24442490484511|108.21434652866|139.77458263889|140.7124711418|0.44|0.28|0.27521|25|7|0.0023229134720701|0.087476560788609|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2024-05-19 04:22:40|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|2.5276233931961|1|0.30745884509278||0|0|0|3.49|0.2372|75|-0.22421052225854|62|8|-0.01474|0.04762|0.034229727430808|0.11224064979892|114.29260187664|6531.3409620889|712.24488604322|0.564|0.362|0.13045|149|10|0.005845|0.10545880872483|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2024-05-19 04:22:41|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-9.5792721167416|1|1.1912240470519||1|0|0|5.68|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|22.283247859321|0.25|0.25|0.52277|4|0|0.0065458201058201|0.18534703703704|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2024-05-19 04:22:42|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|24.507932151602|22|2.2365225271229|0.3249|1|1|0.32495|32.66|-0.11842|31|-0.31189504353733|39|43.4|-0.02111|0.07212|-0.21515801620118|-0.31189504353733|60.6615198|68.81|202.2291059991|0.4|0.2|0.38695|5|3|0.0055648739495798|0.11377676470588|45.360000610352|2021-11-14|-0.20992|2020-04-05|0.26763|2021-08-15
2024-05-19 04:22:44|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
2024-05-19 04:22:44|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|16.949006332741|23|1.7736643904493|0.2315|1|1|0.23154|22.02|2.27663|80|2.2766324217823|80|78.67|1.15019|1.26352|2.2766324217823|2.2766324217823|327.663|327.663|64.764707228717|0.333|0.333|0.5186|3|2|0.0029735658914729|0.1434165503876|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2024-05-19 04:22:45|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|5.2684064280808|20|1.7656112460892|0.7118|1|1|0.71176|8.73|-0.28823|20|-0.28823172545714|20|50.67|0.06488|0.16403|-0.28823172545714|-0.28823172545714|71.177|71.177|22.315950359398|0.333|0.333|0.57641|3|1|-0.00044666666666667|0.18774035087719|44.599998474121|2021-02-14|-0.27586|2024-05-12|0.57751|2023-04-16
2024-05-19 04:22:46|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|14.7883708994|12|1.5068518092706|0.0057|1|1|0.00569|17.68|-0.23629|14|0.071590035907598|39|41.86|0.01246|0.06641|0.010917679123762|0.10219810177184|76.75313899388|157.16809437241|93.052633185136|0.524|0.333|0.24397|21|9|0.0018471460674157|0.080975303370786|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2024-05-19 04:22:47|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-14.146204784663|6|1.7013432400443||0|0|-0.17937|12.69|-0.03641|16|-0.03641011931318|16|34.54|-0.25246|0.13892|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|7.6139841800861|0.75|0.429|0.58037|28|15|0.014602325102881|0.18889898148148|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2024-05-19 04:22:48|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-146.06711400036|32|8.9520705939403||0|0|-0.01624|124.5|0.408|48|0.40799907054844|48|42.2|0.11734|0.20988|0.1994801749012|0.3494849467179|1548.3096837787|4057.6800918822|22636.363145734|0.659|0.432|0.26237|44|21|0.0049866684322034|0.090479496822034|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2024-05-19 04:22:50|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|88.792515712128|44|4.7599542811826|0.3174|1|2|0.30186|101.22|-0.15018|50|-0.15017766647494|50|37.09|0.03179|0.07391|0.013116686439993|0.049742501731063|102.54409979885|116.71493936435|368.07273171165|0.636|0.364|0.22021|11|7|0.00421977827051|0.068043680709534|107.34999847412|2024-03-03|-0.27734|2020-03-22|0.43216|2020-03-29
2024-05-19 04:22:50|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|15.960451151961|24|3.0169445090005|-0.0015|1|2|-0.05207|23.12|-0.51652|46|-0.51652119857022|46|34.89|-0.24318|0.43734|0.27470141753668|0.58688267072751|-172.48751161199|33.469187242775|105.69143240792|0.486|0.371|0.46945|35|10|0.012014461414791|0.15238090836013|146.16000366211|2021-08-01|-0.76471|2020-05-17|5.56701|2012-03-04
2024-05-19 04:22:51|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
2024-05-19 04:22:52|WEEKLY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|39.567970286083|24|0.95174850188356|0.4855|1|2|0.02135|42.1|0.52678|28|0.52677816613756|28|35|-0.24219|0.03245|-0.094570734672984|0.27600097975629|25.716073698596|156.52853916|375.89284992036|0.6|0.4|0.34556|5|2|0.011686818181818|0.12409636363636|46.160800933838|2021-11-14|-0.26659|2021-03-28|0.78472|2021-07-04
2024-05-19 04:22:54|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|2.4332503841516|27|0.60115856825771|1.5363|1|2|0.97872|2.79|0.78727|60|0.27525396576892|18|18|-0.07154|0.02305|0.049889081654447|0.10284295094337|84.187304794507|131.70565590075|27.83042461863|0.636|0.273|0.35253|11|6|0.0035236160714286|0.177868125|27.5|2021-11-21|-0.35443|2022-11-13|0.58824|2022-11-20
2024-05-19 04:22:54|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|221.98892841348|92|14.620359230011|0.5841|1|1|0.58409|271.64|1.10763|83|1.1076302122458|83|37.7|0.0524|0.10925|0.10979851086999|0.23279598780154|318.39370044417|1441.9533108488|26895.051209242|0.651|0.419|0.24335|43|24|0.0045766413551402|0.077050823598131|272.04000854492|2024-05-19|-0.26154|2008-12-07|0.28926|1992-11-01
2024-05-19 04:22:55|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-26.847821261472|4|2.1044117615783|0.0429|-1|1|0.04289|20.53|-0.10203|19|-0.1020332102543|19|32.83|0.03777|0.17549|0.33477063695589|0.2691186225493|326.85195029812|196.54002050361|91.244447496202|0.5|0.417|0.37627|12|4|0.0042598488664987|0.12009088161209|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2024-05-19 04:22:56|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|50.320896851803|22|3.2637542764416|0.0035|1|2|-0.01222|58.21|-0.15822|10|0.07401291310103|15|29.85|-0.01378|0.04923|0.029070064910111|0.054007846805875|118.21692220122|172.03621356549|386.00795344147|0.576|0.39|0.18842|59|27|0.0017783445566779|0.060149736251403|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2024-05-19 04:22:57|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|34.19807073912|12|4.2338761434739|0.3574|1|2|0.26039|47.92|-0.19828|19|0.07401291310103|15|26.86|-0.13464|-0.00226|-0.19827826498898|0|80.172|100|214.02411556608|0.143|0|0.32958|7|1|0.0070796984924623|0.12300070351759|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2024-05-19 04:22:59|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|326.67551892901|68|23.632140470904|0.3656|1|1|0.36563|374.21|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|4989.4665527344|0.81|0.476|0.27961|21|14|0.0053048623853211|0.084546587155963|400.98999023438|2024-04-07|-0.31566|2020-03-15|0.30256|2020-04-12
2024-05-19 04:23:00|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|154.3892426954|23|16.466315418512|0.1723|1|2|0.09767|158.47|2.45554|66|2.4555358555983|66|53.86|0.2917|0.50945|1.516890742261|1.516890742261|545.3706005|545.3706005|625.62179904467|0.286|0.286|0.32968|7|0|0.0072404260651629|0.097268521303258|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2024-05-19 04:23:00|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-23.766360975282|6|2.5790407470915|0.0561|-1|1|0.05607|17.34|0.64107|110|2.4555358555983|66|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|95.379537192039|0.167|0|0.47619|6|2|0.0050767857142857|0.14872806547619|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2024-05-19 04:23:01|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|35.284268144209|78|2.9208525623879|0.5508|1|2|0.45634|41.2|0.24696|58|0.24695511129792|58|32.15|0.0538|0.17355|0.22329165771227|0.40403803766219|184.31888439328|1351.0121129404|2658.0646471228|0.596|0.383|0.30385|47|20|0.0044780478589421|0.095246492443325|52.5|2018-08-26|-0.54945|2000-01-09|0.46124|2020-04-12
2024-05-19 04:23:02|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
2024-05-19 04:23:04|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|35.711273089337|23|4.3382119262306|0.1154|1|2|0.02853|38.21|12.15947|83|12.159468683007|83|36.98|-0.08164|0.58878|0.31078519230219|1.1375376111445|-7962.1298894476|1336.0752718653|77.191917342369|0.604|0.415|0.49454|53|24|0.011399344096872|0.15574818869828|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2024-05-19 04:23:05|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|36.285825608005|23|3.9860855041302|0.0595|1|1|0.05948|45.42|-0.03347|38|-0.033466767722685|38|31.96|-0.01563|0.08754|0.040737552763128|0.1044174029458|55.989973530653|283.96277545992|243.2779752723|0.552|0.358|0.28658|67|31|0.002884845122515|0.093287165973185|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2024-05-19 04:23:06|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-7.137336709444|28|0.56411225873374||0|0|0.27109|5.27|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|15.38686125818|0.25|0.25|0.3787|4|1|-0.0019918305084746|0.12532749152542|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2024-05-19 04:23:06|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|72.640487801557|66|8.1925564023526||0|0|1.33342|88.32|0.01987|23|0.01987444147117|23|29.26|-0.09112|0.01795|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|579.14753898245|0.581|0.419|0.29007|31|16|0.0044317489711934|0.096200288065844|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2024-05-19 04:23:07|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.62770475631618|74|0.071413106472455|0.5245|-1|1|0.52451|0.485|0.11715|27|3.4564895953152|10|20.06|0.01234|0.28317|0.44958495572803|0.65485161786553|749.33279978914|670.75397197255|14.696970342823|0.5|0.333|0.37427|18|3|0.0030040322580645|0.16462599078341|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2024-05-19 04:23:12|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|9.4873949766869|23|1.4121329974717|-0.0082|1|2|-0.10748|13.12|0.67348|121|-0.24640108481967|27|52.67|0.04005|0.05758|0.21353868837875|-0.24640108481967|126.1134528|75.36|28.702691201794|0.667|0.333|0.39561|3|2|-0.0039258333333333|0.11953522222222|75.540000915527|2021-03-28|-0.21774|2022-06-19|0.32854|2022-01-30
2024-05-19 04:23:13|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-32.245880576903|39|3.5586592270366|0.5809|-1|1|0.58087|22.52|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|312.77779242139|0.643|0.429|0.38708|14|7|0.0073004201680672|0.13653080672269|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2024-05-19 04:23:14|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
2024-05-19 04:23:14|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-123.61204364951|1|5.7756812673675||1|0|0|104.76|0.23631|26|0.23631335787276|26|34.85|-0.02948|0.03715|0.018996180383613|0.085224674120266|79.383200196073|421.47929970584|3357.6924993207|0.576|0.394|0.16904|66|23|0.002413952173913|0.057722143478261|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2024-05-19 04:23:16|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
2024-05-19 04:23:18|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-7.1213756331984|15|0.48277385416662||0|0|-0.09225|5.92|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|32.653063156808|0.389|0.167|0.34809|18|5|0.0022547128129602|0.11424307805596|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2024-05-19 04:23:19|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-43.590698708514|36|3.444838869118|0.2715|-1|1|0.2715|34.99|-0.20207|20|-0.22362069639298|4|31.38|-0.05409|0.03326|0.047591857901428|0.21891768647987|66.030282664145|174.75810401458|197.12677001953|0.625|0.375|0.28415|16|9|0.0031690316573557|0.091296052141527|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2024-05-19 04:23:20|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|-63.0346976466|3|4.6965659839252||0|0|-0.04973|48.97|0.09956|19|0.099558368706427|19|34|-0.00356|0.0765|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|213.28398594676|0.571|0.393|0.31328|28|14|0.0035920125786164|0.10729624737945|66.175003051758|2024-04-14|-0.32719|2008-10-12|0.3031|2016-11-13
2024-05-19 04:23:21|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
2024-05-19 04:23:22|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
2024-05-19 04:23:24|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-13.968899514536|65|1.040281600473|0.5078|-1|1|0.50782|12.58|-0.0608|7|-0.060803085799233|7|41.94|0.15783|0.29096|0.14861081512952|0.19530105091204|441.67374459819|520.08242514826|2859.0909072437|0.458|0.333|0.32013|48|16|0.0044607799711122|0.10845322099182|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2024-05-19 04:23:25|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|2.6704045773029|15|0.45678011794864||0|0|-0.07198|3.61|-0.06284|40|-0.15752390315901|17|31.67|-0.09029|0.01852|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|32.031940980171|0.667|0.41|0.34288|39|17|0.0029549239391513|0.10975080864692|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2024-05-19 04:23:26|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-132.26595477446|62|5.3626079399898||0|0|0.15099|117.18|-0.07191|33|-0.071907306305285|33|34.54|0.01244|0.07408|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|8491.3043992806|0.654|0.385|0.21188|52|25|0.0038768497576737|0.073735934302639|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2024-05-19 04:23:27|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.4625338899334|74|0.22541502319765||0|0|0.925|1.14|-0.40024|19|-0.40024156766512|19|55.5|0.44988|2.61761|3.7165858169317|3.7165858169317|529.79259816|529.79259816|1.6309012314869|0.5|0.5|0.46204|4|0|0.0058865423728814|0.21865789830508|156.89999389648|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2024-05-19 04:23:28|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|44.933328424198|25|3.818890321817|0.6633|1|1|0.66329|57.45|0.11797|34|0.11797315515386|34|39.48|0.18012|0.32461|0.071579399259142|0.17762909566003|59.145775689613|118.66433404803|2159.7743950823|0.552|0.276|0.42167|29|15|0.0073278870829769|0.13239820359281|58.590000152588|2024-05-19|-0.55022|2009-03-08|0.81818|2003-10-12
2024-05-19 04:23:30|WEEKLY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|-0.93122068183872|100|0.16491620581523||0|0|0.81724|0.53|-0.28983|13|-0.28982582523592|13|35.32|-0.07563|0.11106|0.13258775971305|0.22656632138857|2.5082113781498|7.3865329142688|3.5333331425985|0.7|0.44|0.48608|50|28|0.0047336890080429|0.15395761930295|35|1995-10-15|-0.72329|2020-03-01|1.59375|2016-08-07
2024-05-19 04:23:31|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-6.9488677587314|44|0.4456603648127|0.3922|-1|1|0.39218|5.75|0.50637|33|0.5063693824997|33|40.88|0.08113|0.1561|0.21421485115013|0.12991142482709|218.26577237163|140.68683238795|42.878449406617|0.625|0.5|0.33762|8|4|0.00027091891891892|0.10344462162162|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2024-05-19 04:23:32|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
2024-05-19 04:23:33|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-52.706262485827|52|3.0327540028137|0.3063|-1|1|0.30626|43.56|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|871.20002746582|0.587|0.435|0.23185|46|18|0.0041638856476079|0.081349620770128|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2024-05-19 04:23:33|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|23.084544114863|24|2.506774524355|0.5098|1|1|0.50982|30.74|-0.018|20|0.81755264917439|28|29.38|-0.19725|0.26179|0.26525065672858|0.33606332854011|251.04946056348|255.65118183654|265.68712689655|0.385|0.308|0.43925|13|2|0.01053187654321|0.14784812345679|50.540000915527|2021-09-12|-0.61114|2021-09-19|1.14502|2020-05-10
2024-05-19 04:23:35|WEEKLY|01406|16364|/equities/infinera-corp|R2000GROWTH|4.1979260682989|24|0.68416945076813|0.1689|1|1|0.16889|5.26|-0.3801|19|-0.38010471643368|19|37.43|0.00492|0.13233|0.027847696635977|0.070381017545048|80.987370341706|117.4853588193|20.90620135446|0.565|0.435|0.3382|23|7|0.0016680429864253|0.11004399321267|30|2007-06-24|-0.34618|2010-10-24|0.4749|2008-02-03
2024-05-19 04:23:36|WEEKLY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.13514747932215|62|0.04404915978476|0.9969|-1|1|0.99695|0.004|-0.75605|31|-0.75605214698377|31|26.38|-0.26577|-0.07565|-0.12219005144547|-0.15363241642991|3.5635793434942|16.485691441537|0.022471912142905|0.563|0.313|0.48653|16|9|0.0030880745341615|0.19851389233954|61.590000152588|2020-12-20|-0.95373|2024-02-11|3|2024-05-05
2024-05-19 04:23:37|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|95.788237681411|14|5.4191157925933|0.047|1|1|0.047|106.48|-0.01446|24|0.059892045492238|19|40.32|0.07171|0.14095|0.162425125561|0.37458085435731|381.51188682345|825.07124580419|4400|0.585|0.293|0.22487|41|22|0.0039720588235294|0.081467382953181|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2024-05-19 04:23:38|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
2024-05-19 04:23:39|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-51.414525536854|32|5.7492075527189||0|0|0.46494|33.65|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|1743.5234425074|0.467|0.3|0.39436|30|2|0.023289390681004|0.13909566308244|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2024-05-19 04:23:41|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-35.712209228728|31|2.0307364477231|0.098|-1|1|0.09799|29.55|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|4477.272433765|0.544|0.382|0.27302|68|23|0.0038111444734552|0.092700526544821|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2024-05-19 04:23:42|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-52.547372883447|33|2.7719614455012|-0.0123|-1|1|-0.01231|46.88|-0.08332|46|-0.083315653425019|46|33.38|-0.00293|0.085|0.038944391187566|0.13209382132407|95.427041773031|871.1505090214|2140.639262248|0.76|0.48|0.2161|50|27|0.0035260435038213|0.075175502645503|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2024-05-19 04:23:43|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|189.30708299078|24|12.462491116743|0.0313|1|2|0.01088|194.21|-0.17132|7|0.14632474459135|78|34.09|0.00772|0.06694|0.063369532455175|0.10973363598916|243.61827207713|298.97379132762|1585.3878099091|0.511|0.319|0.18869|47|18|0.0028215261538461|0.063717046153846|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2024-05-19 04:23:44|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-7.0251214104176|12|0.64337379393579|0.0139|-1|1|0.01386|4.98|0.14512|16|0.14512479942563|16|38.17|0.04668|0.17996|0.15865261844004|0.22138536220063|448.06725497759|1368.1819018493|2.2092095020519|0.533|0.383|0.31069|60|23|0.0015826814428509|0.096549574098218|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2024-05-19 04:23:45|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-31.880625174716|5|2.5421567800887||0|0|-0.08393|25.83|-0.30015|20|-0.30014682943754|20|27.88|-0.06567|0.15154|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|140.15192347258|0.688|0.5|0.3921|16|5|0.0053660222222222|0.13144342222222|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2024-05-19 04:23:46|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|61.660070170297|26|3.6255499902365|-0.0207|1|2|-0.04473|64.07|0.95826|103|0.95825646566562|103|35.93|-0.03121|0.06115|0.049179704183141|0.18484746522215|81.24675669513|576.57543004986|1681.6273138336|0.585|0.366|0.32351|41|17|0.0048331041388518|0.1055050200267|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2024-05-19 04:23:47|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|134.71186205975|27|10.805895019797|1.2189|1|2|1.14339|173.4|0.08495|29|0.24774816256144|39|25.47|-0.17466|0.03038|0.0033938994487231|0.010844900490115|70.744818258391|86.615010620436|886.50306048528|0.667|0.4|0.43266|15|6|0.010744975490196|0.13534200980392|175.26899719238|2024-05-19|-0.43963|2018-02-04|0.6335|2016-09-04
2024-05-19 04:23:48|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|77.641848285979|24|6.2626564972684||0|0|0.1267|88.39|0.01051|40|0.010506317279126|40|32.93|0.03084|0.12061|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|420.90475899833|0.533|0.4|0.27549|15|7|0.005272166344294|0.087806131528046|97.919998168945|2024-03-31|-0.49875|2020-03-22|0.68234|2020-04-12
2024-05-19 04:23:49|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|15.969642238784|19|1.9259524090529||0|0|0.26352|21.96|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|73.815122973018|0.538|0.333|0.61841|39|17|0.01750235097493|0.2180831810585|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2024-05-19 04:23:50|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|-33.126745680926|2|2.2640234410637|-0.0045|-1|1|-0.00452|26.65|0.24959|29|-0.20606622398415|14|38.7|-0.00268|0.04316|0.011811556062026|0.10705456501075|55.252097656215|239.69038340556|706.89654518196|0.614|0.318|0.21536|44|24|0.0021881807511737|0.071554571596244|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2024-05-19 04:23:52|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.2350355324278|180|0.14656364061706|||0|0.98282|0.83|||-0.20606622398415|14|0|0|0|0|0|100|100|1.7184264936258|0|0|0|0|0|-0.01458061452514|0.19720346368715|95.480003356934|2021-02-21|-0.31157|2021-02-28|0.40511|2022-08-14
2024-05-19 04:23:52|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
2024-05-19 04:23:53|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|4.8168619719115|23|0.74990508523497|-0.2475|1|2|-0.343|5.44|-0.48689|14|-0.48688714194805|14|28.11|-0.23524|-0.09373|-0.20726546458356|-0.22690678313318|23.844504193678|27.366583488669|33.374235041998|0.556|0.444|0.50347|9|4|0.00197|0.15369832727273|43.319999694824|2021-07-04|-0.29351|2020-08-02|0.65538|2021-07-04
2024-05-19 04:23:54|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|33.230666614976|83|1.6064442073615|0.7392|1|2|0.55974|37.73|-0.17178|25|-0.17178060955073|25|27.42|-0.04786|0.02383|0.025356406066713|0.13187872165756|49.311930037339|520.19481350473|9674.3592118369|0.507|0.328|0.22553|67|25|0.0038641167274622|0.070492886920271|39.840000152588|2013-10-06|-0.31212|1999-05-16|0.39276|2000-08-06
2024-05-19 04:23:55|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-48.775804204331|29|2.0699637547341||0|0|0.0463|43.05|-0.16958|27|-0.16958474231653|27|40.52|0.01797|0.11092|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2989.5831615561|0.625|0.375|0.2133|56|25|0.002712324771441|0.072217640400522|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2024-05-19 04:23:57|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|50.098112602538|22|3.6656289036055|0.3212|1|1|0.3212|60.26|-0.21692|10|0.27792739334685|61|33.53|0.04823|0.13312|0.1614468616621|0.26559533140937|303.99557753648|1095.0384296559|331.64555899014|0.526|0.368|0.23968|57|22|0.0028395341614907|0.088878700828157|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2024-05-19 04:23:58|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|-2.4077244612002|44|0.36365704274366||0|0|0.69496|1.15|0.18431|9|0.18430780979284|9|41.24|0.41236|0.80435|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|2.5555555025736|0.647|0.412|0.50223|34|16|0.0050736885813149|0.17462601384083|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2024-05-19 04:23:59|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|138.46174705444|23|13.641362272026|0.1038|1|2|0.03718|154.82|0.08814|35|0.088143445822943|35|42.11|0.05902|0.17177|0.016257922074187|0.088101462935898|103.7671235011|171.1828404479|946.91133768831|0.526|0.368|0.27188|19|7|0.0044545255474452|0.083073163017032|181.02000427246|2024-04-14|-0.20751|2008-12-07|0.49926|2008-11-30
2024-05-19 04:24:00|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-4.4367141425656|87|0.67778369727844||0|0|0.68222|3.95|-0.33848|7|-0.33847792977465|7|23|-0.10917|0.0077|0.032462109287516|0.0073675221138899|53.460705397232|52.443596971186|29.129792960548|0.643|0.5|0.36557|14|6|0.0019270098039216|0.14079200980392|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.51556|2023-12-17
2024-05-19 04:24:01|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|172.96051396821|94|18.059828473812|1.5026|1|1|1.50263|223.81|-0.14757|21|-0.13472974496272|18|42.73|0.17431|0.40706|0.25348430673969|0.47136428103237|442.62494181483|1492.8064937027|2670.7636575435|0.6|0.356|0.3971|45|19|0.0073084523809524|0.12622360615079|234.83999633789|2024-05-19|-0.47493|2000-10-08|0.74667|1995-03-12
2024-05-19 04:24:03|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-51.924697723046|32|2.9364492196364||0|0|0.11091|48.98|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|54422.21955105|0.639|0.389|0.34311|36|17|0.0078891714467814|0.10862951561504|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2024-05-19 04:24:04|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-14.19373496621|36|1.1474406249795|0.5109|-1|1|0.5109|11.67|0.09099|15|0.090992212837424|15|37.47|-0.04217|0.08412|0.012929938638354|0.2041542731828|-20.200118115414|285.28582808858|42.145178227571|0.735|0.382|0.35505|34|17|0.0036846447669977|0.12468135981665|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2024-05-19 04:24:05|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|13.065200742129|11|1.3307663811432|0.5883|1|2|0.44949|17.22|3.26495|68|3.2649450193658|68|69.43|1.04627|1.2169|1.6664811239314|2.2851350809622|1542.8141689343|1903.4868589723|255.11110093858|0.571|0.429|0.34272|7|2|0.0053498387096774|0.12338171370968|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2024-05-19 04:24:06|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|17.324186324647|25|2.4057973065419|0.2138|1|1|0.21382|24.24|-0.56806|43|-0.56806127163849|43|45.4|0.03257|0.13659|0.20492058160013|0.20492058160013|85.4334126|85.4334126|105.4371466396|0.4|0.4|0.52891|5|3|0.0058321912350598|0.15344362549801|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2024-05-19 04:24:06|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|-12.668151501681|5|0.92179094299047||0|0|0.01255|10.23|-0.18809|21|-0.18808781576448|21|48|0.33405|0.37963|-0.044262274317232|-0.18808781576448|89.27437596|81.191|101.89242610663|0.333|0.167|0.25556|6|2|0.0034750684931507|0.10553160958904|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2024-05-19 04:24:08|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|19.012065963773|28|2.585977846772|1.9201|1|1|1.92013|26.69|0.78989|96|0.69972448533772|55|37.77|0.2021|0.3947|0.074915795062158|-0.02875957040411|90.739900268111|65.443486862722|248.27907473542|0.462|0.308|0.35454|13|6|0.0059616795366795|0.13420256756757|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2024-05-19 04:24:09|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-30.394808046944|4|2.4121393256288|-0.0291|-1|1|-0.02912|22.62|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|92.857143975691|0.583|0.417|0.44578|12|6|0.0088889834024896|0.15076304979253|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2024-05-19 04:24:10|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-5.9103903448848|20|0.72640485685399||0|0|0.24293|4.55|-0.24497|4|-0.24497484923619|4|37.33|0.06575|0.27762|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|55.218450450484|0.708|0.375|0.45985|24|12|0.0058428415300546|0.16032004371585|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2024-05-19 04:24:11|WEEKLY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|25.213853516305|15|3.6268585082555||0|0|-0.26373|29.23|0.00463|31|0.0046334533936128|31|48.2|0.02104|0.26338|0.41239421072879|0.41239421072879|182.85772945|182.85772945|147.47729562211|0.4|0.4|0.42285|5|0|0.0071573725490196|0.15369698039216|93|2021-03-07|-0.37541|2023-10-01|0.93722|2021-03-07
2024-05-19 04:24:11|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-38.3756914935|2|2.4552304215394||0|0|-0.02341|31.47|-0.00972|43|-0.0097228006332141|43|36.67|0.00175|0.07648|0.016671062901311|0.14744694249352|66.455499572991|207.45479669096|240.22899539659|0.583|0.292|0.29458|24|11|0.0036740522133939|0.105347446084|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2024-05-19 04:24:13|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|-122.87918001112|5|4.5680176614951||0|0|-0.01096|111.6|0.07342|27|0.073415045902487|27|42.79|0.00492|0.0861|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|14307.69263687|0.646|0.396|0.20879|48|21|0.0035374198250729|0.068915505344995|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2024-05-19 04:24:14|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|10.499619102068|25|1.062827650126|0.152|1|2|-0.01862|13.18|-0.15294|14|-0.15294116151099|14|41.71|-0.0184|0.11154|0.15579552819329|0.031684930559152|149.1107603088|97.577274386863|52.698921169762|0.571|0.429|0.43041|7|2|0.0022142405063291|0.12593015822785|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2024-05-19 04:24:15|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-44.673464784367|18|2.5111115856442||0|0|-0.02353|36.98|-0.00062|7|-0.00061640123568918|7|33.08|-0.05656|0.06298|0.056562245783777|0.12250361246146|118.66894755625|357.68096673467|2679.7101210156|0.52|0.38|0.2557|50|14|0.0037686654697786|0.083274374625972|45.396686553955|2023-12-31|-0.44189|1999-08-08|0.3663|1998-11-08
2024-05-19 04:24:16|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|4.2535769676082|14|4.2504527548491|-0.5817|1|1|-0.58173|12.18|-0.52381|13|-0.38434278200063|15|28.12|-0.04488|0.05301|0.010635572586515|0.16813141937348|-1.4701549860471|234.27540624542|77.333335270958|0.633|0.388|0.34664|49|22|0.0038116534867002|0.11245521207764|161.64999389648|2018-01-21|-0.536|1997-10-19|1.32867|2024-02-18
2024-05-19 04:24:17|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-3.7818028373336|84|0.52044607736707|0.7709|-1|1|0.77089|3.29|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|3.4742425382562|0.481|0.259|0.87419|27|10|0.097743293492696|0.21694976095618|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2024-05-19 04:24:19|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|53.156704116319|44|3.2365495339993|-0.0172|1|1|-0.01718|62.36|-0.17587|18|-0.15225625099994|6|33.55|-0.02707|0.04391|0.076639024457641|0.15518047699529|197.28718049475|290.92507081288|500.48154429722|0.516|0.323|0.24119|31|11|0.0029140720221607|0.077082936288089|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2024-05-19 04:24:20|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|179.18119536549|50|9.5396025620907|0.47|1|2|0.43495|206.79|0.20672|22|0.20672008466573|22|27.85|-0.06432|0.02619|-0.027808396905538|0.10574581446308|10.949332962429|273.03427046026|10237.128477164|0.566|0.34|0.27806|53|16|0.005578406557377|0.09547931147541|212.44000244141|2024-05-19|-0.49661|2009-02-15|0.29461|1999-04-25
2024-05-19 04:24:21|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|50.403722340394|23|2.7887593724567|0.3403|1|2|0.28773|57.51|1.46595|161|1.4659495335066|161|30.02|-0.00445|0.05853|0.069912973296184|0.17112072915436|130.09220529297|706.53740985485|9584.9993393818|0.614|0.404|0.19562|57|23|0.0038762723600692|0.065904443162146|60.200000762939|2024-05-19|-0.31591|2004-10-31|0.3154|2008-11-30
2024-05-19 04:24:22|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-6.1293346947668|124|0.60187036453527|0.3011|-1|1|0.3011|5.71|-0.14214|22|-0.14213708029918|22|15.88|-0.10586|-0.06215|-0.086661065841054|-0.14213708029918|83.11033466|85.786|57.710576404162|0.25|0.125|0.14415|8|3|-0.00119652|0.06312756|11.39999961853|2021-06-13|-0.1875|2024-03-03|0.23185|2024-05-12
2024-05-19 04:24:22|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-2.6842304095159|74|0.453910119816|0.8641|-1|1|0.86412|1.265|-0.28231|20|-0.28231001690345|20|28.75|0.33307|0.47053|0.065979167377676|-0.28231001690345|101.50074363|71.769|12.961065123252|0.5|0.25|0.50935|4|2|-0.0021842553191489|0.19450058510638|51.490001678467|2021-02-21|-0.27823|2021-03-07|0.62|2020-12-06
2024-05-19 04:24:24|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-27.000518151211|18|1.3769059504559|-0.1136|-1|1|-0.11357|25.69|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|144.73239737497|0.667|0.389|0.24921|18|8|0.00273875|0.08233802734375|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2024-05-19 04:24:25|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-3.0977608699155|59|0.43219040960249|0.1894|-1|1|0.18944|2.61|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|113.47825866115|0.25|0.25|0.56747|8|2|0.0082252040816327|0.17911650510204|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2024-05-19 04:24:26|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
2024-05-19 04:24:26|WEEKLY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|22.581074647284|24|0.94797486325884|0.844|1|2|0.72027|25.46|-0.02855|39|-0.028548021923248|39|35.89|-0.20102|0.02321|0.33417452147373|0.18802648745835|221.93161517949|136.449867|134.07056024927|0.333|0.222|0.4107|9|1|0.0069084393063584|0.12982462427746|71.110000610352|2020-02-16|-0.73585|2021-11-07|0.73242|2024-05-05
2024-05-19 04:24:27|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|66.525461197253|80|3.5465119678591|1.3737|1|1|1.37372|78.57|-0.0872|23|-0.08719842480219|23|25.47|-0.10187|-0.04337|-0.068268658132454|-0.079185177830209|36.752787490999|45.741221837174|196.52326311765|0.684|0.474|0.2409|19|9|0.0024227175843695|0.070562095914742|78.809997558594|2024-05-19|-0.19631|2022-05-08|0.23361|2017-03-19
2024-05-19 04:24:29|WEEKLY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|29.553508968809|24|1.5946635499072|0.3897|1|1|0.38967|34.7|-0.15559|37|-0.15558837668662|37|24.57|-0.22615|-0.12688|-0.25824860108645|-0.21683788883911|40.167583606128|60.95880231|169.84826355655|0.429|0.286|0.58178|7|4|0.010440871794872|0.17351220512821|50.970001220703|2020-12-20|-0.25973|2021-05-09|0.69916|2022-10-09
2024-05-19 04:24:29|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|0.95904955670805|12|0.31201603071619|-0.0661|1|2|-0.28155|1.48|0.81875|70|0.8187499962734|70|31.46|0.05733|0.17691|0.21334521892974|0.45718922003061|227.01462760256|199.26770625|15.661376179314|0.385|0.154|0.31825|13|4|0.0020883571428571|0.1377510952381|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2024-05-19 04:24:30|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|3.7119400720284|25|0.58768669034092|0.8671|1|1|0.86709|5.9|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|5.42828223649|0.525|0.356|0.32465|59|24|0.0021112255541069|0.11467861364624|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2024-05-19 04:24:31|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-10.111646893263|136|0.79638234861685||0|0|0.70503|7.74|0.34179|47|0.34178804127022|47|29.57|-0.06532|0.08738|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|289.88762359369|0.543|0.413|0.24219|46|15|0.0032043545150502|0.077703725752508|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2024-05-19 04:24:32|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.3278806179515|22|0.32632575633067|-0.0813|1|2|-0.12444|1.97|-0.42034|3|-0.4203389794893|3|29.85|-0.12585|0.02552|0.0027360528599567|0.099425427927028|6.821146317574|67.739796629227|16.247422916373|0.553|0.362|0.37789|47|19|0.0028597050561798|0.13120254213483|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2024-05-19 04:24:34|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-2.4814632192081|15|0.25782806123522|0.3696|-1|1|0.36965|1.62|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|4.5302015682503|0.438|0.375|0.36184|16|7|-0.002824980620155|0.11695821705426|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2024-05-19 04:24:35|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|28.165375395236|13|2.0365420435477|0.1668|1|2|0.14903|34.85|0.0293|17|0.029302759051377|17|40.27|-0.02378|0.06024|0.014626788545846|0.11084340691161|38.697708298364|282.08718576004|404.76190317957|0.622|0.297|0.32354|37|16|0.0041467709720373|0.12371719041278|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2024-05-19 04:24:36|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.182284938938|30|1.5535648370536||0|0|-0.14398|39.33|-0.12854|31|0.12068152702934|64|49|-0.02617|0.02892|0.016370243952214|0.12068152702934|103.22662781558|112.068|251.79258719083|0.375|0.125|0.17416|8|2|0.002954703087886|0.059324038004751|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2024-05-19 04:24:37|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-14.333215431582|2|3.344271844033||0|0|-0.31873|4.365|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|16.724136809658|0.688|0.5|0.44276|16|7|0.0048762929475588|0.14533913200723|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2024-05-19 04:24:38|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|-91.098615634023|7|6.7163461965278|-0.0597|-1|1|-0.05967|76.54|-0.12246|13|-0.12246378934083|13|21.85|-0.26103|0.08275|0.1155460517779|0.34775742959755|2.7786153855985|66.293490129667|843.88096461794|0.55|0.4|0.43464|20|10|0.012948465011287|0.14912591422122|109.94000244141|2020-01-05|-0.55317|2021-08-15|1.79848|2019-01-13
2024-05-19 04:24:39|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|6.2793476309238|17|0.79188419296152|0.6037|1|1|0.6037|8.66|-0.22717|12|-0.22716628406161|12|21.78|-0.10442|-0.0007|-0.12538343058554|-0.074042231302026|37.507027961551|69.113615342462|90.020789505538|0.667|0.444|0.36348|9|6|0.0041716981132075|0.13738429245283|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2024-05-19 04:24:40|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-3.411086479391|54|0.44536216377063|0.5673|-1|1|0.56735|2.12|-0.5311|17|-0.53110046078441|17|31.71|-0.13422|-0.02022|-0.098601101157144|-0.13396137924262|34.197127019499|29.764585018538|14.039733986767|0.571|0.5|0.45869|14|6|0.0016650905432596|0.14242690140845|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2024-05-19 04:24:41|WEEKLY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|26.360884021233|6|1.1463720565007|0.022|1|2|0.00269|29.8|0.11284|59|0.12183315903331|28|38.47|0.03022|0.09953|0.10883316248312|0.18480221538731|191.86758078619|225.82082051172|161.51760436195|0.6|0.4|0.27037|15|7|0.0024455841924399|0.078937594501718|48.200000762939|2021-02-14|-0.32201|2013-09-15|0.26807|2013-12-15
2024-05-19 04:24:42|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
2024-05-19 04:24:43|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|47.477009586962|93|3.4690623693191|1.0263|1|2|0.92567|55.44|0.644|78|0.64400005340576|78|31.86|0.03085|0.08026|0.037655288294334|0.22244975108806|91.352569676684|163.25828270544|458.18179238747|0.714|0.429|0.28952|7|5|0.0066408571428571|0.097433873015873|58.650001525879|2024-04-07|-0.16683|2018-10-28|0.19087|2023-08-06
2024-05-19 04:24:44|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|14.559931240243|60|0.90791048043385||0|0|0.3095|16.12|1.85557|60|1.8555737321456|60|34.08|-1.48049|-1.12484|0.19228942470485|0.45824329719449|72.81229467316|1152.779128103|40300.002998859|0.568|0.351|0.40952|37|13|0.028385666666667|0.13069645454545|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2024-05-19 04:24:45|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|2.7504538930577|28|0.60214700512205|0.1056|1|2|-0.03927|3.67|-0.30655|4|-0.30655020179166|4|31|0.07159|0.15109|-0.11024361292113|-0.11024361292113|75.3128307|75.3128307|19.254985200035|0.4|0.4|0.39706|5|1|-0.0021813186813187|0.15425906593407|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2024-05-19 04:24:46|WEEKLY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|70.014278389393|29|5.5285733615762||0|0|0.71412|86.34|0.01971|35|2.3824057246873|85|31.29|-0.06005|0.04634|0.07516880413999|0.15880715432983|84.622255848183|255.06758046832|2185.8226657116|0.578|0.378|0.30247|45|17|0.0044266155988858|0.099593286908078|101.65000152588|2021-11-28|-0.33546|2001-07-29|0.35839|2020-04-12
2024-05-19 04:24:47|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|2.953642611547|12|0.47836915491565|0.5109|1|1|0.51087|4.17|-0.03471|40|-0.03471291855672|40|48.8|-0.04262|0.1151|-0.03471291855672|-0.03471291855672|96.529|96.529|14.429066198396|0.2|0.2|0.6504|5|2|0.00089117647058823|0.19220294117647|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2024-05-19 04:24:48|WEEKLY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-6.2480789077013|69|1.3310263041566|0.9777|-1|1|0.9777|2.23|-0.16161|12|-0.16160672891629|12|33.42|-0.48154|0.28057|1.9028180819422|2.6731872930801|3331827.9508279|877863.72252918|21.238095419748|0.789|0.526|0.67404|19|8|0.01902240398293|0.21333338549075|2176|2021-06-27|-0.46197|2023-04-16|6.21429|2010-11-14
2024-05-19 04:24:49|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-189.02146642731|14|12.421932900041|-0.2702|-1|1|-0.27025|185.05|-0.10345|11|-0.10345259553881|11|38|0.13846|0.24261|0.34323098471682|0.41126788483345|546.82422224257|500.83526457737|919.73158714246|0.412|0.324|0.26859|34|11|0.0038506130268199|0.087882942528736|195.43110656738|2024-02-18|-0.30769|2020-03-22|0.33366|2020-11-08
2024-05-19 04:24:50|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
2024-05-19 04:24:51|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|17.584681227785|23|1.9189540982383|-0.1143|1|2|-0.14395|20.16|-0.17319|57|-0.17318816802632|57|44.08|0.04523|0.14786|0.2226415208979|0.27030416138496|530.48183748011|444.4325976768|382.54269298627|0.48|0.36|0.28621|25|8|0.0032687989323843|0.09633822064057|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2024-05-19 04:24:52|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
2024-05-19 04:24:52|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.8373275583276|26|0.39462476302301|1.3188|1|1|1.31884|3.2|0.46304|48|-0.51509436966898|19|41.98|-0.05664|0.08095|0.063786983318967|-0.037343755038162|43.433591241377|7.7463809251694|0.55172414615236|0.644|0.356|0.49308|45|25|0.0024366091954023|0.15421582549634|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2024-05-19 04:24:54|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
2024-05-19 04:24:55|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-10.509087940764|13|1.2193258808781|0.1674|-1|1|0.16744|9|-0.13601|9|-0.13601065233839|9|88.5|0.27449|0.28648|-0.13601065233839|-0.13601065233839|86.399|86.399|21.479712821589|0.5|0.5|0.41304|2|1|-0.0019693650793651|0.14202465608466|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2024-05-19 04:24:56|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|23.234247227182|22|3.15772590051|-0.0952|1|1|-0.09522|32.02|0.3291|102|0.014618163050531|73|46.14|-0.09661|0.02046|0.25569349813693|0.2189904783869|191.94457132851|144.41695232|170.77333577474|0.429|0.286|0.34687|7|3|0.0037066569767442|0.11207802325581|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2024-05-19 04:24:56|WEEKLY|01484|15493|/equities/atrion-corp|R2000GROWTH|320.47777697634|11|48.265396817249|0.1411|1|2|0.05547|465.25|-0.04402|46|0.1729667812142|48|43.08|0.02341|0.09243|0.10091564924206|0.21371485703588|354.04648492745|1329.091040731|5585.2341447923|0.509|0.34|0.18776|53|21|0.0027182991713912|0.061460113388574|948.02752685547|2019-04-14|-0.24421|1987-11-22|0.25968|2009-03-15
2024-05-19 04:24:57|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-7.416050143573|14|0.64733357214331|-0.0355|-1|1|-0.03549|6.71|-0.11957|23|-0.11956523077136|23|22.07|0.29826|0.7049|0.92985894906306|1.3420248941954|458.40326388904|606012.39692781|70.631579348916|0.614|0.455|0.43265|44|10|0.020519298780488|0.14549200203252|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2024-05-19 04:24:59|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-17.613830443995|39|2.0947863906295||0|0|0.29002|15.79|-0.26962|6|-0.26962235750791|6|31.89|0.03701|0.13619|0.1461717607585|0.17920867668491|249.15775113115|187.14777140515|55.933404951809|0.667|0.389|0.3111|18|10|0.0026013562091503|0.10353735294118|151.43989562988|2021-03-07|-0.41124|2023-11-12|0.70868|2020-04-12
2024-05-19 04:25:00|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-2.4979609022116|134|0.41598696740386||0|0|0.93756|1.21|0.55413|48|0.55412981120843|48|64.5|0.42078|0.52285|0.55412981120843|0.55412981120843|155.413|155.413|6.9142859322684|0.5|0.5|0.32734|2|1|-0.0047945038167939|0.14432812977099|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2024-05-19 04:25:01|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.137730906551|63|1.6557985806517||0|0|0.22558|25.61|-0.04737|18|-0.04737150567368|18|33.5|-0.09312|-0.02278|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|222.69565748132|0.6|0.45|0.19343|20|9|0.0021211338797814|0.065140778688525|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2024-05-19 04:25:02|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|63.995813230065|15|4.3693790901411||0|0|0.27602|78.45|0.00828|14|0.0082785679746256|14|43|0.00726|0.08779|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1216.2790584203|0.571|0.381|0.27192|21|10|0.0042281352235551|0.08787159214831|79.193000793457|2024-05-19|-0.26355|2018-10-07|0.30556|2009-06-14
2024-05-19 04:25:03|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|20.052963486012|24|2.2056788634274|0.2099|1|2|0.08933|27.56|-0.37362|9|-0.37361588345693|9|40.57|0.36957|0.55379|0.85971824434862|0.96376179524996|470.18781165669|303.81936537241|132.81927453466|0.571|0.429|0.51735|7|2|0.0070937785016287|0.15862472312704|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2024-05-19 04:25:05|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|11.152958597354|33|2.0918762392564|0.7018|1|1|0.7018|14.21|-0.43389|11|-0.43389420541962|11|24|-0.23574|-0.16871|-0.018935941713232|-0.26903453552686|52.031061572184|30.05213333575|47.366666793823|0.571|0.429|0.61769|7|5|0.0033541|0.1806194|117.44999694824|2020-12-13|-0.25707|2024-03-17|0.73958|2023-10-08
2024-05-19 04:25:06|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-3.6887589321673|13|0.64205093160789|0.0142|-1|1|0.01418|2.78|-0.12324|48|0.02428020002912|26|48.5|0.19152|0.26593|0.34896871718093|0.76448103482053|123.77104722908|245.66454597485|25.716927506727|0.5|0.3|0.34097|10|5|7.5895372233394E-5|0.10950062374245|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2024-05-19 04:25:07|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|0.67593185585019|11|0.23816980076948||0|0|-0.52862|0.7872|0.21963|30|-0.37971012309379|19|39.4|0.68607|0.78692|0.85929834844125|1.1791344093956|282.78726756267|231.86316142|8.1575130070311|0.6|0.4|0.50983|5|3|-0.0034838647342995|0.18947352657005|66.299896240234|2021-02-14|-0.31703|2021-05-09|0.58989|2022-03-20
2024-05-19 04:25:07|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-25.524542100026|6|2.1893103265026||0|0|-0.03582|20.24|-0.30743|21|-0.30743032343002|21|35.9|-0.02859|0.17761|0.26712687893019|0.30830961178797|247.95877932442|224.92632377033|305.97128452654|0.5|0.4|0.32267|10|2|0.0066799175824176|0.11320612637363|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2024-05-19 04:25:08|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|31.436205097992|10|1.8584618550277|0.0638|1|2|0.0482|34.36|0.16617|52|0.16617076683385|52|34.11|0.00282|0.07386|-0.032657870113192|-0.089098814109571|64.475630503283|71.466961993992|90.421054237767|0.556|0.333|0.28849|9|3|0.0042150949367089|0.11517025316456|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2024-05-19 04:25:10|WEEKLY|01496|100237|/equities/revance-the|R2000GROWTH|-6.1895143705636|46|0.95317144254941|0.8751|-1|1|0.87505|3.02|-0.13431|25|-0.13431232054988|25|30.69|-0.13114|-0.02587|-0.1037072066906|-0.065188844130103|18.207173814508|50.715288129016|10.785714217595|0.625|0.438|0.39209|16|8|-5.6641791044778E-5|0.12545266791045|42.409999847412|2015-11-15|-0.3532|2023-11-12|0.48427|2015-11-01
2024-05-19 04:25:11|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|11.029646421562|24|1.9747196232993|0.9291|1|1|0.92907|16.59|0.11523|42|-0.452749136567|61|35.2|-0.347|-0.22594|-0.16876140702885|-0.452749136567|61.03096175|54.725|87.269857721426|0.4|0.2|0.65662|5|2|0.0057231155778894|0.17391819095477|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2024-05-19 04:25:11|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
2024-05-19 04:25:12|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|13.213918836534|3|0.85869354949407|0.1442|1|2|0.06799|16.18|-0.00265|64|1.4828521053235|148|58.67|0.13783|0.24504|0.34221060265707|0.45716322054611|219.75185121983|220.3357409333|99.814936576242|0.444|0.333|0.24986|9|2|0.0023227735849057|0.088011773584906|19.790000915527|2022-11-13|-0.47767|2014-10-12|0.38903|2020-03-29
2024-05-19 04:25:13|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-20.737109689232|2|1.88070329968||0|0|-0.07212|15.61|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.05092|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|59.762630762363|0.417|0.167|0.30742|12|3|0.0017292125984252|0.098126325459318|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2024-05-19 04:25:15|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|4.1038377018887|25|0.55395972378723||0|0|0.18908|6.1|-0.3348|10|-0.33479530859171|10|35.03|-0.05096|0.08062|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|32.105262655961|0.508|0.4|0.32135|65|28|0.0025926292916123|0.11204740547588|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2024-05-19 04:25:16|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|235.332175102|1|14.200940818865||-1|0|0|289.26|-0.18225|4|0.21121415402786|92|42.57|-0.05181|0.04698|0.081311890674225|0.24897157698342|141.31271179331|459.02354321079|1861.3900288011|0.522|0.348|0.22931|23|7|0.0042806026557712|0.075234269662921|289.26000976562|2024-05-19|-0.32544|2020-03-22|0.29564|2020-03-29
2024-05-19 04:25:17|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|24.456128161302|23|2.7116302071134|-0.0893|1|2|-0.13781|29.03|-0.06429|32|-0.064293257390723|32|24.71|-0.24461|-0.16173|-0.24198029376303|-0.24198029376303|54.30205843|54.30205843|80.638890796238|0.286|0.286|0.36782|7|2|0.0018798461538462|0.11294169230769|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2024-05-19 04:25:17|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|102.63714615221|25|8.5576171354615|0.8081|1|1|0.80806|128.39|-0.07771|9|0.05377847869262|24|36.14|0.04571|0.15635|0.005225380163104|0.050977967532291|38.013554027665|117.49255667502|1203.2802106056|0.476|0.286|0.27073|63|22|0.0033908170360713|0.086950260756193|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2024-05-19 04:25:18|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|30.511575083066|50|2.7155857693516||0|0|0.37087|35.3|0.15073|30|-0.14781803443746|14|29.97|-0.05028|0.01186|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|158.29596612001|0.636|0.424|0.22757|33|15|0.0026018882466281|0.077148853564547|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2024-05-19 04:25:20|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|11.976054306172|2|2.551315269423|0.0319|1|1|0.03192|19.72|0.56726|63|-0.14781803443746|14|45.33|-0.03522|0.02554|0.56725541946596|0|156.726|100|43.822220696343|0.333|0|0.48697|3|2|-0.0018413138686131|0.11399116788321|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2024-05-19 04:25:21|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
2024-05-19 04:25:21|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-38.719931013032|3|2.3641434929913||0|0|-0.00934|31.33|0.00387|78|1.9755042432667|106|32.98|0.00125|0.08783|0.034386060224372|0.12751622704737|34.800937620143|96.725801227924|332.20231931658|0.55|0.275|0.33534|40|17|0.0040949886449659|0.1078257986374|59.959999084473|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2024-05-19 04:25:22|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|15.908092710966|22|1.0728135051097|0.1757|1|1|0.17567|18.07|-0.02467|18|1.0957479607941|54|38.71|0.07939|0.17625|0.20843392480398|0.54933738200541|155.74745398817|210.18905475|178.02956033451|0.571|0.286|0.15294|7|4|0.0029628424657534|0.061326369863014|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2024-05-19 04:25:23|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|17.620467734289|25|1.3202882063769|0.0029|1|2|-0.04961|20.69|0.45442|60|0.45442073132778|60|48|0.0294|0.32899|0.42681466551279|0.42681466551279|290.10547144479|290.10547144479|107.25764412693|0.429|0.429|0.22798|7|1|0.0034496111111111|0.076454166666667|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2024-05-19 04:25:25|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|13.842485399229|19|0.73500507037429|0.012|1|1|0.01203|15.99|0.43429|74|0.43428954825102|74|73.56|0.10958|0.17297|0.2286911853643|0.37835927378023|237.55528971551|411.47175378925|1427.6785449144|0.481|0.333|0.19135|27|11|0.0021422305389222|0.062339461077844|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2024-05-19 04:25:26|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-16.30956511517|52|1.3020327029755|0.6043|-1|1|0.60434|13.67|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|47.547826352327|0.611|0.389|0.25014|36|17|0.0014987377963738|0.082344909344491|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2024-05-19 04:25:27|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|6.2021045059885|15|1.4591366142733|0.9971|1|2|0.86395|8.22|0.86875|122|30.701319053824|83|72.4|1.13367|6.78376|10.745113637731|15.683295457306|9865.3661811023|5279.12571564|189.70689867678|0.6|0.4|0.44472|5|1|0.16006731382979|0.22829768617021|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2024-05-19 04:25:27|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|0.82274877697627|16|0.4730317080299|-0.3548|1|1|-0.35484|1.2|0.89136|40|-0.3340043961175|15|32.07|-0.0284|0.06882|0.12444952947734|-0.037817194016699|133.10730597371|53.079342699831|5.4545456712896|0.6|0.333|0.4369|15|9|0.0016707056451613|0.13466326612903|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2024-05-19 04:25:28|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|163.46037444036|26|32.86528597762|0.1821|1|2|0.12528|220.06|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|2234.1115638186|0.84|0.48|0.46772|25|13|0.043863296337403|0.1410659600444|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2024-05-19 04:25:30|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-1.920608940247|63|0.24103631659459||0|0|0.84918|1.19|-0.56167|31|-0.56166667408413|31|38.6|0.2642|0.52926|1.3724788069745|1.4865642008812|316.14485344608|164.99047744219|9.5200004577637|0.5|0.4|0.48889|10|3|0.0042700669642857|0.15569261160714|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2024-05-19 04:25:31|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
2024-05-19 04:25:32|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.49082660014267|14|0.16869626714267|-0.2445|1|2|-0.52928|0.6496|0.61878|67|-0.33820834156213|12|42.93|0.08013|0.22956|0.25377777435702|0.39573649698301|357.43687356045|674.82234905786|4.3306668599447|0.724|0.379|0.50539|29|13|0.0044285532591415|0.15983297297297|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2024-05-19 04:25:33|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-1.6569051189715|11|0.14813504760445||0|0|0.09091|1.2|-0.10811|27|-0.10810808416176|27|34.81|-0.01894|0.23073|-0.035007460497773|-0.099202012768162|18.740168511696|13.051460880448|7.2727275617195|0.538|0.385|0.48916|26|9|0.0057887978142077|0.17327396721311|16.89999961853|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2024-05-19 04:25:33|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|5.9072955358295|41|0.75769111346074||0|0|0.93848|7.405|-0.18266|55|3.0190676157887|84|36.48|-0.02859|0.124|0.22289346049496|0.47454787694492|137.08508032646|580.14467214489|317.36167012549|0.68|0.36|0.49278|25|12|0.0070773004201681|0.15860510504202|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2024-05-19 04:25:35|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|30.957552443599|45|2.9282851639269|0.48|1|2|0.43153|36.59|-0.25885|29|-0.25885066791535|29|37|0.05249|0.12501|0.10950183727778|0.14232916520767|1097.2699840959|931.50132888263|1092.2388416187|0.623|0.426|0.23552|61|26|0.0029993654932638|0.079447370708388|41.939998626709|2024-03-24|-0.41897|2020-04-05|0.62611|2020-04-12
2024-05-19 04:25:36|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|2.5469046814352|11|0.6639772195447||0|0|0.04274|3.66|0.87619|166|-0.12791582883895|6|65|0.10817|0.16101|0.37413732467693|-0.12791582883895|163.61877752|87.208|14.823815336829|0.667|0.333|0.58019|3|1|0.0010429268292683|0.20035707317073|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2024-05-19 04:25:37|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-18.82549391139|2|2.2334979704635|0.0554|-1|1|0.05537|11.6|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|48.333334922791|0.7|0.4|0.50891|10|6|0.0042791525423729|0.15976613559322|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2024-05-19 04:25:38|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-18.206211623997|37|1.4434643664762||0|0|0.44132|13.71|-0.05591|13|-0.055914234486761|13|39.6|-0.13801|0.09781|0.085477916628226|0.21038930414112|73.015322287849|226.99899919219|139.47100859161|0.6|0.45|0.29231|20|8|0.0042653864734299|0.11121916666667|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2024-05-19 04:25:39|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|8.4428920027221|24|0.88488107273744||0|0|0.07181|10.15|-0.19722|25|0.058164363175062|26|36.29|-0.03803|0.04951|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|59.705880109001|0.457|0.257|0.31512|35|12|0.0025648337200309|0.11318460943542|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2024-05-19 04:25:41|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|95.135698394528|27|5.1441253505676|0.2294|1|2|0.13403|109.4|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|3506.410433931|0.547|0.387|0.35117|75|28|0.0055886880072137|0.11293259693418|119.86000061035|2024-02-18|-0.46783|1995-04-02|1.83019|2000-01-02
2024-05-19 04:25:42|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|2.6892325342963|10|1.1188855925606||0|0|-0.21134|3.06|0.82037|119|-0.25359170640445|5|32.45|0.15432|0.3131|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|23.412394906109|0.727|0.455|0.6983|11|5|0.0063596994535519|0.20433901639344|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2024-05-19 04:25:42|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|69.343980107985|29|6.8170060203202|0.2404|1|2|0.1097|99.94|-0.38917|19|0.42929732105785|51|33.87|-0.06937|0.03447|-0.030449530595382|0.043377533774578|5.7749251160762|121.72279856703|5614.6069689752|0.582|0.373|0.27216|67|24|0.0040371702220287|0.091434318676535|100.13999938965|2024-05-19|-0.42368|2008-11-16|0.6696|2008-11-30
2024-05-19 04:25:44|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.026691456242597|183|0.0088638187483758||0|0|0.99999|0.0001|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.0010050251194667|0.5|0.5|0.15891|4|0|0.70819178807947|0.25853009933775|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2024-05-19 04:25:44|WEEKLY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|0.50107469320541|6|0.14863777923245|-0.3621|1|1|-0.36212|0.61|0.26454|13|0.26453717222206|13|36.86|0.01614|0.18948|0.095201108448855|0.095201108448855|129.10908306504|129.10908306504|6.2886600649462|0.429|0.429|0.22254|7|2|-0.004755855513308|0.13565577946768|34.939998626709|2021-02-14|-0.52882|2022-05-15|0.51007|2023-03-05
2024-05-19 04:25:46|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-11.861404974139|24|1.1218769052703|-0.1212|-1|1|-0.12125|9.34|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|72.235111617508|0.458|0.375|0.28096|24|7|0.0024024974619289|0.099468263959391|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2024-05-19 04:25:47|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
2024-05-19 04:25:48|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|11.539651938542|49|1.2403748611248|0.1844|1|1|0.18438|13.04|0.86855|79|0.86854979961961|79|48.51|0.90059|1.25211|0.011394598307306|0.058992640162928|13.517543831005|78.641788276314|595.43377265493|0.676|0.324|0.53725|37|23|0.010384188822572|0.16482680954965|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2024-05-19 04:25:49|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|8.729583429547|22|0.72868850548683|0.2119|1|1|0.2119|10.18|-0.26304|8|-0.26303852325365|8|31.44|-0.16147|-0.00541|-0.14693952106955|-0.14693952106955|71.42321536|71.42321536|105.60165915582|0.222|0.222|0.30127|9|2|0.0025430263157895|0.092420493421053|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2024-05-19 04:25:50|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|35.969785324556|36|4.4975720671077|1.3296|1|2|0.74296|51.4|-0.82714|4|-0.2778523886277|15|29.89|-0.4234|-0.2428|-0.34590316309436|-0.32609566631033|2.4891875884272|19.723888006242|223.47826750382|0.778|0.444|0.39758|9|6|0.0072112171052632|0.13576177631579|52.025001525879|2024-05-19|-0.3318|2020-03-15|0.84659|2023-09-17
2024-05-19 04:25:51|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
2024-05-19 04:25:52|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
2024-05-19 04:25:53|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-16.327705437759|63|3.2495198925625|0.6311|-1|1|0.6311|10.86|-0.09543|19|-0.095434577978385|19|33.47|-0.19321|0.01828|-0.095401185831031|-0.12074919337386|8.8134756209947|9.1256744608789|0.15026334972786|0.528|0.417|0.4111|36|12|0.0014231254932912|0.15500856353591|8419.5966796875|2000-02-13|-0.51968|2008-10-12|2.0548|2009-06-07
2024-05-19 04:25:54|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|17.408387690591|52|2.11079262437|-0.4004|1|1|-0.40044|18.97|0.18655|89|0.18655127150452|89|56.44|0.12261|0.31998|0.42045933879546|0.50929426119297|951.89122909255|1788.8993424152|41.692306183197|0.44|0.4|0.4058|25|6|0.004176805745554|0.13591367989056|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2024-05-19 04:25:55|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|32.459463832391|22|3.3587774700906|0.1476|1|1|0.1476|38.72|-0.00089|50|-0.00088575986852302|50|28.23|-0.24775|-0.07723|-0.15500780147332|0.037096058306972|27.984939808531|104.15713789092|396.3152446931|0.308|0.231|0.34522|13|3|0.0071694845360825|0.11964546391753|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2024-05-19 04:25:57|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|2.9629779391645|21|0.97651046473522|-0.16|1|1|-0.16|5.25|1.35509|60|1.3550867896695|60|69.29|0.41369|0.58558|0.62111453919806|1.0133838463634|329.35793625769|393.69568512|9.2105263157895|0.429|0.286|0.56953|7|2|0.0038296633663366|0.16733453465347|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2024-05-19 04:25:57|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-15.535452327283|42|1.4185007284587|0.3524|-1|1|0.35241|10.75|||1.3550867896695|60|62|0.06782|0.11093|0|0|100|100|31.626947540901|0|0|0.41503|2|1|-0.0045735151515152|0.1082116969697|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.16466|2022-10-30
2024-05-19 04:25:58|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|39.54534822524|7|3.429884255527|0.0681|1|1|0.06813|50.95|-0.3007|13|-0.3006965139518|13|42.09|0.07354|0.24623|0.3034587916465|0.5132749983254|886.84702107529|983.17639734104|3588.0283311799|0.515|0.303|0.33518|33|11|0.0075465089605735|0.11970706810036|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2024-05-19 04:25:59|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|11.642413984961|43|0.83919544642955|-0.0103|1|1|-0.0103|14.41|0.32028|34|0.32027964398205|34|29|-0.00333|0.02157|0.32027964398205|0.32027964398205|132.028|132.028|120.99076433274|0.2|0.2|0.19281|5|2|0.0018020320855615|0.063434117647059|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2024-05-19 04:26:00|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|5.9132840119907|15|1.0909696704276|0.281|1|2|0.07552|8.83|-0.28435|10|-0.28434920336506|10|57.89|0.61307|0.81829|1.3727100982104|1.6036301463561|1177.2207074198|700.74746713881|58.283829346807|0.444|0.333|0.33864|9|2|0.0017106728971963|0.10394|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.26603|2023-11-05
2024-05-19 04:26:02|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-18.041077093994|30|1.5988591368713||0|0|0.29984|13.1|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|2112.9032710837|0.643|0.357|0.37071|42|17|0.0081629536784741|0.12969913896458|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2024-05-19 04:26:03|WEEKLY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|59.347997174239|20|1.1840014505467|0.3623|1|2|0.27826|62.98|-0.195|11|0.38724377083892|53|39.96|0.03973|0.13895|0.20517810988268|0.33395202104042|1767.6408544113|4476.1459139128|15744.99965094|0.596|0.386|0.27248|57|24|0.0048350370047889|0.095923717892904|67.76000213623|2005-07-17|-0.42308|1989-09-24|0.75949|1992-01-19
2024-05-19 04:26:04|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-97.64733889469|35|5.9915931768492|0.2088|-1|1|0.2088|79.65|-0.12804|7|-0.12803763234089|7|50.56|0.56183|0.74149|0.29438892021047|0.39185867833389|1619.1039223787|2550.8941475662|1618.902444934|0.639|0.444|0.26158|36|13|0.0039573894282632|0.090748398058253|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2024-05-19 04:26:05|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|64.962673289673|15|2.9271919008474||0|0|-0.04566|67.3|-0.1133|29|-0.11330181018067|29|54.76|0.13542|0.24767|0.2510656862891|0.46932245214571|480.24894556305|2374.9565331157|1766.4043061024|0.586|0.379|0.31539|29|10|0.0044381835205993|0.10166287765293|94.26000213623|2022-04-24|-0.47874|2009-03-08|0.587|2020-03-29
2024-05-19 04:26:06|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|-51.815442838819|63|3.0061332102272|0.1841|-1|1|0.18405|42.78|-0.1611|19|0.15495572181142|55|37.08|-0.06707|0.05067|0.011506550148382|0.054675392835334|68.939276848267|146.88369386055|395.74465419691|0.579|0.368|0.25469|38|15|0.0027064106050306|0.079235309313392|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2024-05-19 04:50:02|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|10.334516258479|14|0.76300260254628|0.0352|1|2|-0.05177|11.54|-0.04106|25|-0.25112108664379|17|39.43|0.00879|0.08692|0.0556484547567|0.16320448155047|88.792332693855|470.22197142624|3846.6665010982|0.66|0.377|0.23671|53|25|0.0032468758915835|0.078870727532097|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2024-05-19 04:50:03|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|-15.716060336646|5|1.4736867534506|0.1188|-1|1|0.11882|11.05|-0.17615|13|-0.17615223349082|13|42.41|0.56135|0.71241|1.0822931476311|1.5805500719629|3776.0376895372|3531.0788154426|123.05123334097|0.545|0.364|0.42439|22|10|0.014664119530416|0.14689751334045|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2024-05-19 04:50:04|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|32.957262955107|25|2.6386823045439|0.0815|1|1|0.0815|39.28|-0.12649|30|-0.15445470364537|21|47.65|0.10535|0.15811|0.2116823532007|0.3611550110152|1683.248401378|4004.5496460492|13093.33240615|0.628|0.419|0.20176|43|22|0.0034817800289436|0.066543835021708|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2024-05-19 04:50:05|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-4.0863847575972|104|0.81057701890513|0.9539|-1|1|0.95394|2.22|0.02401|10|0.02400682123309|10|39.46|0.12123|0.26089|0.3717353421985|0.37250800010962|829.91577019728|607.75201947734|15.744680628007|0.375|0.333|0.28969|24|7|0.0017106095238095|0.11211316190476|74.379997253418|2022-04-10|-0.45806|2023-11-12|0.41667|2024-04-14
2024-05-19 04:50:07|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|23.936581177177|1|3.143639709333||-1|0|0|34.62|-0.22897|9|0.07774726143156|38|39.03|0.0513|0.14778|0.14852904779632|0.23496997973322|687.60992965395|1263.1668737629|852.7093453155|0.743|0.486|0.28785|35|20|0.0036967935578331|0.092571412884334|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2024-05-19 04:50:08|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-64.922937844356|4|4.0844738282768||0|0|-0.01208|52.8|0.20219|20|0.20218987241435|20|24.9|-0.15825|-0.05527|-0.1070728024278|0.049494559206603|7.0338218027664|118.76923854791|305.55553899871|0.8|0.45|0.27899|20|10|0.0060197005988024|0.10081055888224|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2024-05-19 04:50:09|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|13.196353597716|29|1.152021496954|0.2425|1|1|0.2425|14.91|0.20319|33|-0.28353948184362|6|38.54|0.01925|0.05816|-0.016643391761408|-0.11312317219607|82.075990929228|67.249411757406|59.497207362975|0.538|0.231|0.21753|13|7|0.0013134026465028|0.072146918714556|31.489999771118|2015-03-22|-0.58772|2020-03-22|0.50313|2020-03-29
2024-05-19 04:50:10|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
2024-05-19 04:50:10|WEEKLY|01560|17255|/equities/standard-parking|R2000GROWTH|50.311482458422|95|1.1561721069584|0.6284|1|2|0.57589|53.99|-0.27455|34|0.080249854641738|55|63.13|0.0563|0.12634|0.13159678573926|0.28408704607023|216.03742036811|315.61193797517|859.71337380122|0.733|0.4|0.21996|15|6|0.0032930739673391|0.072136993275697|54.189998626709|2024-05-19|-0.38976|2020-03-22|0.42133|2023-10-08
2024-05-19 04:50:12|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-4.5229846318316|129|0.46272466930236||0|0|0.75239|3.37|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|34.56410139035|0.5|0.438|0.31802|16|6|0.00047226235741445|0.10170397338403|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2024-05-19 04:50:13|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|34.053124760521|33|1.7556256138841|0.4599|1|1|0.45987|39.65|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|314.43301035209|0.593|0.37|0.2531|27|14|0.0041494156928214|0.09688581803005|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2024-05-19 04:50:14|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|8.7235952365063|8|1.3788014733903|0.1333|1|1|0.13328|13.18|-0.10145|39|-0.1014491841667|39|34.79|0.0707|0.21216|0.086080455312206|0.22002068745503|8.4159159428389|47.635418218156|277.47369063528|0.615|0.385|0.44997|39|20|0.0059697580645161|0.13227204545455|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2024-05-19 04:50:15|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-1.8151257723005|129|0.24004193443163||0|0|0.91039|1.07|2.99165|83|2.9916527036625|83|42.94|0.22516|0.38341|0.46564949112752|0.75139966937007|1276.5325395998|1462.4740087928|8.9915973676665|0.667|0.389|0.37421|18|8|0.0012746059933407|0.134543618202|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2024-05-19 04:50:16|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|-18.770749991114|41|1.4175722895353|0.307|-1|1|0.30701|14.92|0.16176|23|0.16176378260104|23|41.83|-0.0817|0.07618|-0.092302460164525|-0.092302460164525|75.93611888|75.93611888|73.316952317503|0.333|0.333|0.33533|6|2|0.002306735395189|0.11766749140893|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2024-05-19 04:50:18|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.2719595052519|5|0.19504784696455||0|0|-0.26893|0.9588|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|4.2613334125943|0.45|0.25|0.45044|60|19|0.009288414195867|0.15888164869721|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2024-05-19 04:50:19|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-7.2203923649153|35|0.51475596093848||0|0|-0.08553|6.6|0.45964|59|0.11326641512254|66|46.53|-0.08468|0.06126|-0.053380812325608|0.02186142291493|1.6147509963768|15.731352946648|0.93797961560361|0.563|0.375|0.48244|32|12|0.0038492186474064|0.17300501641497|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2024-05-19 04:50:20|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|14.049324923296|14|2.5103482408452|-0.1508|1|1|-0.15082|15.99|-0.29692|8|-0.29692307496682|8|29.27|-0.05756|0.0439|-0.050884567139178|0.0068673652181391|24.333985604071|55.580612987428|52.084688513823|0.733|0.467|0.40245|15|10|0.0026046017699115|0.13430205752212|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2024-05-19 04:50:20|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|33.259523645861|42|2.2468254513796|0.1685|1|1|0.16853|39.73|-0.011|80|-0.12429422985112|11|31.85|-0.05726|0.01037|-0.092904228032532|-0.050767972823424|12.966069482627|50.437076551203|386.47860480784|0.63|0.333|0.28579|27|15|0.0034648390677026|0.087342364039956|44.659999847412|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2024-05-19 04:50:21|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|22.749583222528|2|1.5468057069315|0.0296|1|2|-0.01034|26.79|-0.22047|11|-0.13255702782349|10|31.27|-0.05672|-0.01597|-0.072773095746495|-0.021462359190547|32.663105370431|81.807630916888|109.34694251236|0.867|0.467|0.20582|15|9|0.0012250638297872|0.068028595744681|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2024-05-19 04:50:23|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
2024-05-19 04:50:24|WEEKLY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-12.114466240269|131|0.63358975954709|0.5828|-1|1|0.58283|10.45|0.39159|45|0.39158544406305|45|37.33|-0.00044|0.12034|0.07949852873747|0.1600001176877|146.70868459985|927.87813672299|230.17620918657|0.574|0.407|0.30215|54|22|0.0031564445479963|0.10083441286114|33.264999389648|2021-11-14|-0.39516|2000-05-21|0.64|2000-01-02
2024-05-19 04:50:25|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-27.946085155815|63|1.3136950137913||0|0|0.3122|24.19|-0.08157|8|-0.081568577610001|8|40.7|-0.02044|0.05746|0.0030865518463211|0.07380869587676|92.122677070972|136.49841360022|120.64838630689|0.8|0.5|0.20097|10|5|0.001347078891258|0.058346993603411|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2024-05-19 04:50:26|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|100.57718966608|27|11.154267873352|1.1943|1|2|1.00844|137.98|1.65189|73|1.6518882124605|73|47.4|0.3863|0.52713|1.6518882124605|1.6518882124605|265.189|265.189|556.37096763029|0.2|0.2|0.52003|5|1|0.011346463878327|0.14609452471483|139.92999267578|2024-05-19|-0.23639|2019-10-06|0.38999|2024-05-05
2024-05-19 04:50:27|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-1.1241932442086|62|0.12674774495421|0.8296|-1|1|0.82958|0.7754|-0.41366|32|-0.41365978652935|32|68.5|0.13735|0.14955|-0.41365978652935|-0.41365978652935|58.634|58.634|3.1140562040498|0.5|0.5|0.92128|2|2|-0.0079994949494949|0.19257333333333|48.959999084473|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2024-05-19 04:50:28|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
2024-05-19 04:50:29|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-3.4118843035144|5|0.34396143609426|-0.0132|-1|1|-0.01322|2.3|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1277.7777005125|0.615|0.385|0.52915|26|13|0.018864139004149|0.16188591286307|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2024-05-19 04:50:30|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|51.339720200436|68|3.2357702367607|1.0719|1|2|0.9934|57.41|0.01202|44|0.012023175708477|44|34.4|-0.20964|-0.13459|-0.17181021607236|-0.087342863127292|54.261432357611|82.30657458|351.13148934527|0.6|0.4|0.2458|5|3|0.0067814225941423|0.084263389121339|62.756401062012|2024-03-10|-0.1512|2020-03-22|0.16983|2020-04-05
2024-05-19 04:50:31|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|36.851653370674|27|3.2084287621712|0.7573|1|2|0.59425|45.5|-0.00295|28|0.25572307980503|43|53.22|0.08045|0.23477|0.208344592521|0.46498941145535|654.15615086702|6690.8758470185|16851.851182219|0.537|0.317|0.30083|41|12|0.0049906612318841|0.10469107336957|46.299999237061|2024-05-12|-0.40927|2023-08-27|0.44|1991-02-17
2024-05-19 04:50:32|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-13.169192238476|40|0.79653634900733||0|0|0.24933|11.26|-0.24311|47|-0.24311116112972|47|37.75|-0.40725|-0.22265|-0.24311116112972|-0.24311116112972|75.689|75.689|65.275363645692|0.25|0.25|0.39045|4|0|0.00021684210526316|0.11003094736842|51.369998931885|2020-11-29|-0.17518|2022-04-24|0.38211|2020-11-22
2024-05-19 04:50:33|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|27.670055312055|9|2.1433150231383|0.2968|1|1|0.29678|35|-0.27587|6|-0.2758739869067|6|77.86|2.00111|2.15391|3.5172737883398|6.533174219383|2177.667128463|1038.56317686|65.666042215745|0.571|0.286|0.50152|7|5|0.0028524412296564|0.11481703435805|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2024-05-19 04:50:34|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-12.014889533963|2|0.68829641595365|-0.009|-1|1|-0.00898|10.11|0.01486|46|0.014861431869839|46|38.11|0.00411|0.04119|0.019668858462432|0.02824528015608|112.06999222373|111.52939528132|103.16325979499|0.667|0.444|0.1805|9|4|0.0017226162790698|0.06453648255814|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2024-05-19 04:50:35|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|-29.962626319885|37|2.3774089227472||0|0|0.02244|27.45|0.057|38|-0.15524628077233|27|37.33|-0.0284|0.03234|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|397.82609251512|0.567|0.333|0.21484|30|14|0.0025271626297578|0.07556580449827|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2024-05-19 04:50:36|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-57.944938452878|119|3.7153395463736|0.406|-1|1|0.40604|57.21|0.2915|61|0.29149902561034|61|56.92|-0.00438|0.03628|0.066233082136952|0.2193443859796|135.01085303658|641.73498863108|3059.3582320102|0.579|0.342|0.1661|38|16|0.0020958176238492|0.051230990793512|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2024-05-19 04:50:37|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
2024-05-19 04:50:39|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|14.327182495667|25|1.4057416702313|0.551|1|2|0.43537|18.1|0.04722|33|-0.0041384729370691|34|48|0.20721|0.31047|0.035528058527976|0.042478401259524|112.08443291676|108.37281642046|124.39862642061|0.6|0.4|0.29846|15|5|0.0027908870967742|0.10345608870968|25.989999771118|2021-02-07|-0.28163|2019-08-11|0.3114|2014-12-21
2024-05-19 04:50:39|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|28.857568057318|27|3.1266917264154|0.2343|1|2|0.19343|36.71|-0.08885|10|0.49535312600682|46|45.61|0.09109|0.16694|0.18713076562799|0.3817777791927|207.14592385091|876.24853097305|638.43476668648|0.613|0.387|0.32515|31|13|0.0040346597222222|0.10261992361111|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2024-05-19 04:50:40|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|18.328938835819|26|1.7686871310211|0.3273|1|1|0.32729|23.44|-0.34399|5|-0.4141724990373|6|34.17|-0.00568|0.0925|0.067271732956964|0.2732511682377|26.044125809195|402.74692627125|586.00001335144|0.617|0.298|0.31056|47|24|0.0045767259350092|0.10706110361741|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2024-05-19 04:50:41|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-41.744490147428|2|2.8979967437839|-0.0308|-1|1|-0.03079|32.47|0.20968|24|0.2096773768244|24|33.57|-0.21069|-0.11427|-0.059376178754702|0.016221630632495|40.066129446058|91.254238773716|250.73360385282|0.714|0.429|0.41809|14|9|0.0060036093418259|0.12234284501062|40.909999847412|2024-03-31|-0.28291|2016-01-10|0.7829|2015-09-20
2024-05-19 04:50:42|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-40.387380530385|10|2.1196753374493||0|0|-0.05461|37.27|-0.21432|13|-0.2143174630448|13|37.35|-0.05196|-0.00868|-0.024990701169834|0.02058578098212|37.341584603111|114.59241122647|346.69767867687|0.558|0.288|0.16733|52|21|0.0012649461814454|0.049400768836494|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2024-05-19 04:50:44|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
2024-05-19 04:50:45|WEEKLY|01592|1024881|/equities/petiq|R2000GROWTH|-20.401611846154|11|1.4554617225808|-0.2237|-1|1|-0.22365|19.97|-0.07607|59|-0.076073226773877|59|34.6|-0.09711|0.01053|-0.192236292904|-0.192236292904|63.8989988|63.8989988|85.634646546701|0.2|0.2|0.32516|10|3|0.0025480056179775|0.11342441011236|46|2021-05-09|-0.23987|2018-12-23|0.28659|2022-11-13
2024-05-19 04:50:46|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|25.126223770776|43|1.4212588575157|0.1922|1|1|0.19217|29.53|-0.13947|26|-0.13947451338636|26|25.92|-0.09824|-0.04641|-0.069578048189941|-0.069578048189941|68.550916506598|68.550916506598|97.78145675706|0.385|0.385|0.20785|13|4|0.0010666226912929|0.066133192612137|35.590000152588|2021-03-21|-0.16124|2020-03-15|0.28428|2020-04-12
2024-05-19 04:50:46|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|-29.477052652316|6|2.4556540581969||0|0|-0.01308|23.24|-0.42251|16|-0.42250807510685|16|37.92|0.09485|0.24053|0.2636349828348|0.35534070989989|462.81313912387|421.39574427164|157.55932048216|0.615|0.423|0.3438|26|11|0.0038398890010091|0.11096817356206|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2024-05-19 04:50:47|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|112.95519559491|23|5.7249351577355|0.1569|1|2|0.08034|129.5|-0.26232|29|-0.10366382623603|28|38.11|0.0436|0.14582|0.091630835659624|0.18253464817432|199.35002174136|517.39037937115|796.92307692308|0.543|0.4|0.23963|35|12|0.0032116887905605|0.080891172566372|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2024-05-19 04:50:49|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
2024-05-19 04:50:50|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
2024-05-19 04:50:51|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|71.853806352185|26|3.0715416403779||0|0|0.06135|81.14|-0.10403|18|-0.10403307469624|18|35.02|-0.00384|0.08171|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|10270.885719716|0.646|0.431|0.1965|65|28|0.0032066449369839|0.064654163407214|84.309997558594|2024-03-31|-0.35022|2001-09-23|0.29379|2001-09-30
2024-05-19 04:50:52|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-38.513797573256|13|5.0469532966357||0|0|-0.03343|27.51|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|198.62815502654|0.643|0.429|0.33442|28|13|0.0045039648798521|0.09897898336414|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2024-05-19 04:50:53|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-10.914383380948|13|2.2281277872914||0|0|0.5367|4.04|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|31.811023799431|0.5|0.375|0.5323|8|1|0.0087703797468354|0.18738510548523|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2024-05-19 04:50:55|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|7.7670621662802|67|0.5759368832508|0.6167|1|2|0.56977|9.45|0.17436|65|0.17436143117249|65|11.07|-0.36341|0.87933|1.3005953000686|1.8175791676568|-943654.17497597|4129273.7095627|13695.652240578|0.616|0.455|0.19138|99|9|0.023115180722892|0.10939705679862|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2024-05-19 04:50:56|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|17.800924852177|27|1.6237677754576|0.09|1|2|0.03407|19.12|-0.27557|11|-0.27557233696095|11|36.86|0.12419|0.28917|0.3196312945124|0.49485783397791|109.4339655285|229.01613193301|110.01151762075|0.541|0.378|0.32893|37|12|0.0034397769784173|0.10939763309353|97.875|2021-02-28|-0.41113|2023-05-07|0.4525|1999-01-10
2024-05-19 04:50:57|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|143.5729758924|15|8.474006408264||0|0|0.54902|170.64|-0.01527|25|-0.016446622110109|17|40.79|-0.01204|0.06963|0.039846728831371|0.17224199460708|55.492059077267|214.2106642846|738.06225430616|0.545|0.303|0.27503|33|12|0.0033172426470588|0.085259764705882|173.80999755859|2024-05-19|-0.41136|2020-03-22|0.32231|2000-04-23
2024-05-19 04:50:57|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|11.365592093395|10|1.299863223185|-0.1803|1|1|-0.1803|13.73|0.63423|35|0.63422619501397|35|30.62|-0.06765|0.06644|-0.0046536560276885|0.17003559551763|31.530810610461|183.29157483526|121.93605029438|0.615|0.385|0.33624|13|5|0.0040266584766585|0.11861845208845|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2024-05-19 04:50:58|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-7.6697056477311|90|0.70161113078705||0|0|0.55319|6.93|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|78.30507943083|0.591|0.318|0.26068|22|10|0.0012691347099312|0.081132143559489|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2024-05-19 04:51:00|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
2024-05-19 04:51:01|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|49.415244482982|21|5.763206795042|0.3149|1|1|0.31489|52.28|-0.10236|21|-0.10236016516902|21|27.71|-0.30338|-0.17229|-0.11959685398413|-0.098360822886677|58.637541621626|71.798140837059|242.37366490015|0.571|0.429|0.4659|7|3|0.0079232242990654|0.14474836448598|88.800003051758|2020-12-13|-0.25371|2023-03-12|0.33533|2021-11-07
2024-05-19 04:51:01|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|27.833962702513|3|3.1590622982182|0.0103|1|1|0.01025|36.45|-0.43892|8|-0.43892373171966|8|41.87|0.0866|0.20604|0.1543678712871|0.31677359720754|49.945171402701|560.11145237457|2430.0000508626|0.638|0.404|0.37444|47|25|0.0054505076142132|0.13476363451777|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2024-05-19 04:51:02|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.56855850539595|20|0.19572739991621|-0.1072|1|2|-0.20789|0.903|-0.59946|9|-0.59945502838439|9|34.8|0.32482|0.39043|0.25453621174224|0.57071216715389|68.304916054794|109.78320752|9.0299999713898|0.6|0.4|0.49687|5|3|-0.0061549740932642|0.18012772020725|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.48607|2021-04-18
2024-05-19 04:51:03|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|19.0411868199|26|1.2554376885529|0.6408|1|1|0.64077|23.02|0.66667|136|0.43462987859888|35|43.2|-0.44378|-0.18561|0.5506482764091|0.43462987859888|239.10547821|143.463|143.87500286102|0.4|0.2|0.49318|5|2|0.006043112033195|0.14573925311203|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2024-05-19 04:51:04|WEEKLY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-1.0584591568184|37|0.1631530453984||0|0|0.73984|0.4995|2.84821|72|2.8482131028704|72|25.92|-0.04033|0.47643|0.4734328539254|0.716434435714|333.03658758835|341.57545430729|2.5747423518514|0.5|0.333|0.39893|12|1|0.0018059654178674|0.15333657060519|84.48999786377|2021-02-28|-0.66411|2019-09-01|1.25352|2023-01-15
2024-05-19 04:51:05|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-32.156231865575|10|3.1735793993726||0|0|0.06208|25.23|0.28629|70|0.28628948229397|70|33.5|-0.05498|0.10952|0.0138712557024|0.083776681646815|65.994853528199|139.46604698886|266.98412752876|0.542|0.375|0.32976|24|7|0.0045338130381304|0.11481530135301|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2024-05-19 04:51:06|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|319.14059094538|16|19.117321312578||0|0|0.60988|378.66|0.61199|62|0.61199204946508|62|37.88|0.09589|0.15522|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|32643.104703269|0.75|0.4|0.19896|40|23|0.0049381895424837|0.064662620915033|385.82000732422|2024-05-19|-0.21335|2008-10-12|0.27586|1995-02-05
2024-05-19 04:51:07|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
2024-05-19 04:51:08|WEEKLY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|18.720725436034|7|0.92309144502796|0.0978|1|2|0.00515|21.49|-0.23157|50|0.47292411961403|35|36.96|0.01956|0.08812|0.037377697947231|0.16513476704032|101.58794378625|244.32404996759|126.41176335952|0.64|0.32|0.29525|25|14|0.003895|0.096414462365591|33.950000762939|2018-08-12|-0.66935|2020-03-22|0.72019|2020-03-29
2024-05-19 04:51:10|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-10.33674111019|31|0.97795108749094|0.3085|-1|1|0.30851|7.8|0.11531|10|0.1153120430762|10|36.58|0.1503|0.2469|0.26106169118548|0.25002105986309|526.95016687652|222.74228313384|28.260869865682|0.538|0.385|0.2401|26|11|0.0011784709480122|0.090461121304791|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2024-05-19 04:51:11|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-8.0275569332001|6|1.6833523039141|0.6762|-1|1|0.67617|1.93|0.59544|14|0.59543776286455|14|52.88|0.24888|0.44298|0.03170019338698|0.15468351803408|52.12351710144|142.80237695627|23.044775493109|0.5|0.269|0.48274|26|11|0.0054849202898551|0.14771434057971|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2024-05-19 04:51:12|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-78.391053890688|33|6.5511162271968|0.2712|-1|1|0.27119|64.5|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|4300|0.6|0.35|0.32085|40|21|0.0068073564407657|0.13036692705639|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2024-05-19 04:51:13|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-17.946042134389|28|2.0665383641852||0|0|0.2177|10.96|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|28.138638827898|0.75|0.5|0.50511|4|1|0.00031828877005347|0.16824064171123|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2024-05-19 04:51:13|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-2.054979737419|84|0.29818391675296||0|0|0.706|1.42|0.2219|43|-0.44537813554664|6|28.09|-0.36037|-0.06861|-0.64031916236553|-0.42275163994679|0.16887286353609|1.9031709212181|15.553120912218|0.478|0.261|0.61375|23|8|0.0059945816186557|0.18287722908093|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2024-05-19 04:51:15|WEEKLY|01621|24424|/equities/antares-pharma|R2000GROWTH|4.8879518356689|7|0.23401602616681|0.368|1|2|0.0054|5.59|-0.05451|42|-0.054506470313181|42|38.06|-0.24808|0.00704|-0.21710858248452|-0.15640303355318|0.23767152251491|8.4981637264056|111.80000305176|0.543|0.314|0.47|35|11|0.0085529147982063|0.15731368460389|7.875|2000-03-19|-0.43872|1998-10-04|2.55872|1999-01-31
2024-05-19 04:51:16|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|3.4630922222501|3|0.48246927578032|-0.0062|1|1|-0.00617|4.83|0.7067|98|-0.24750230016539|9|40.22|0.18494|0.2694|0.25502497555472|0.27892612299969|152.60203710329|126.33487779243|27.521368283062|0.667|0.444|0.37424|9|6|0.00071115384615385|0.10689593406593|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2024-05-19 04:51:17|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-9.3617119877079|63|0.95999352931132|0.6552|-1|1|0.65523|6.43|-0.1389|13|-0.13890292941316|13|30.25|-0.2877|-0.08773|-0.097978513308525|-0.097978513308525|45.963956936652|45.963956936652|42.414247315684|0.5|0.5|0.49059|8|3|0.0022227302631579|0.15411536184211|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2024-05-19 04:51:18|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|90.298752488186|22|6.6370821987621||0|0|0.14852|110.66|-0.1581|29|-0.15810072152748|29|43.35|0.18436|0.30861|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1209.3989975475|0.471|0.353|0.29519|17|4|0.0051055145118734|0.093880079155673|129.00500488281|2021-02-14|-0.27323|2023-04-30|0.31579|2010-11-07
2024-05-19 04:51:19|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|59.248772229154|27|4.3037438109853||0|0|0.35734|73.12|-0.21768|6|0.26039896301091|38|31.9|-0.00536|0.05802|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|1194.7713090505|0.59|0.344|0.29528|61|31|0.0035689350912779|0.091256759634889|85.449996948242|2005-07-24|-0.47391|2020-03-22|0.48347|2020-03-29
2024-05-19 04:51:21|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.7322191835589|32|0.31915228194583||0|0|-0.05|2.1|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|5.5985070610548|0.5|0.25|0.58616|4|2|-0.0063527894736842|0.16933778947368|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2024-05-19 04:51:21|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|195.55675205909|41|12.298152835614|0.1256|1|1|0.12565|219.67|-0.16082|15|-0.16082339773639|15|30.15|0.07365|0.13784|0.15493387762848|0.23800817610509|1670.8295287352|2422.9019948499|3993.9999667081|0.533|0.36|0.14103|75|24|0.0027734289439374|0.051634584963059|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2024-05-19 04:51:22|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|12.227360414357|30|2.2378471916782|0.3327|1|2|0.20793|12.49|-0.46844|15|-0.46843852860092|15|40.43|-0.11757|0.05609|0.032315831333418|0.032315831333418|52.620316880442|52.620316880442|83.266665140788|0.429|0.429|0.61822|7|3|0.0086596474358974|0.19324189102564|70|2021-03-21|-0.35779|2021-04-11|1.75106|2020-11-01
2024-05-19 04:51:23|WEEKLY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|3.1379060941926|51|0.52983174184782|0.2385|1|1|0.23846|3.22|-0.58543|13|-0.58543416057458|13|28.98|-0.38521|0.1146|0.24179249512101|0.39802874429829|35.991400402027|331.40361068789|53.666667143504|0.525|0.35|0.45161|40|15|0.021248982630273|0.11558321753515|95.160003662109|2008-06-22|-0.9|1998-05-17|11.5|1998-04-26
2024-05-19 04:51:24|WEEKLY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|9.5668356034039|40|0.29438806862041|0.6935|1|1|0.69355|10.5|-0.33295|7|-0.33294665147475|7|36.78|0.16583|0.31683|0.4304296305048|0.4304296305048|124.88815284847|124.88815284847|73.324023908988|0.444|0.444|0.37607|9|3|0.0047304864864865|0.14145308108108|91.160003662109|2018-09-09|-0.47698|2021-11-07|0.6902|2022-07-24
2024-05-19 04:51:25|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|71.203786005723|23|4.6640243254117|0.0071|1|2|-0.06081|73.52|-0.28644|8|0.15816515823733|49|32.04|-0.07806|0.01466|-0.0444584693902|-0.013456641471173|18.129741979316|55.78192234507|990.83552408516|0.571|0.388|0.28196|49|20|0.0035546293969849|0.089534679648241|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2024-05-19 04:51:26|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-23.732171263156|105|1.6804863718964||0|0|0.61686|18.82|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|176.05238946276|0.583|0.389|0.26644|36|16|0.0021247276536313|0.083820223463687|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2024-05-19 04:51:27|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-27.533557191018|30|2.491148255142||0|0|-0.13411|27.23|-0.60335|8|0.15001632478786|12|35.2|-0.04693|0.03468|0.03459319792667|0.23212416865185|26.345298107469|204.73939969066|152.03796635526|0.5|0.35|0.31616|20|9|0.0027295497953615|0.093830559345157|69.98999786377|2022-04-03|-0.26683|2020-03-22|0.3566|2016-08-14
2024-05-19 04:51:28|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-39.161672103426|20|2.7622240344753|0.187|-1|1|0.18699|31|-0.06505|51|-0.065053292483812|51|55.4|0.03484|0.09813|-0.067841370704777|-0.12237558536512|79.856039996655|76.6939485|158.48671189371|0.3|0.2|0.23041|10|3|0.0019980628272251|0.082426736474694|71.352500915527|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2024-05-19 04:51:29|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|-19.702233237039|15|1.1034859859439||0|0|-0.27691|19.69|-0.06545|32|-0.06545454083067|32|36.04|0.02891|0.14106|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|160.73469823721|0.462|0.346|0.34552|26|10|0.0035274342797056|0.10915406940063|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2024-05-19 04:51:31|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|15.840626131949|1|1.478124495527||-1|0|0|21.03|-0.22267|16|0.32511566791443|48|44.1|0.05352|0.15549|0.039795741520156|0.032523834892168|64.427961813161|59.469775333462|3.3919355946202|0.552|0.379|0.35699|29|10|0.0010346755277561|0.12081512900704|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2024-05-19 04:51:32|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-37.412003877005|5|2.7773346510996|0.0904|-1|1|0.09037|28.89|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|1325.2292892185|0.6|0.45|0.24593|20|9|0.0099437397034596|0.091630032948929|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2024-05-19 04:51:33|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|9.7119336558396|1|1.720188921259||0|0|0|15.61|-0.23082|12|-0.23081680553565|12|35.47|-0.05392|0.01758|0.026625570017398|0.037131190757351|99.922881037627|102.09640291952|44.536376594758|0.526|0.368|0.26585|19|8|0.00068259643916914|0.085757848664688|87.180000305176|2015-08-09|-0.2203|2021-03-28|0.51142|2023-02-19
2024-05-19 04:51:33|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.4029707092007|181|0.27950805359719|||0|0.96263|2.11|||-0.23081680553565|12|0|0|0|0|0|100|100|3.7371589254526|0|0|0|0|0|-0.009812|0.18662494444444|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2024-05-19 04:51:34|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|9.7757414554371|12|1.1787779041329|0.0068|1|1|0.00676|11.91|-0.40166|20|0.50445621738266|31|32.33|-0.08937|0.10523|0.028793254044912|0.074339123225448|71.188678511432|93.16474333869|53.891401094266|0.667|0.444|0.43098|9|6|0.0032717880794702|0.14046298013245|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2024-05-19 04:51:35|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
2024-05-19 04:51:36|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|-8.5694000036445|10|0.9023000171094|0.2135|-1|1|0.21354|6.04|0.24966|15|0.24966160440801|15|35.85|0.05833|0.26848|0.021380380259998|0.31492562687051|0|25.937743778432|150.99999904633|0.574|0.315|0.49645|54|25|0.0082175115681234|0.15880609768638|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2024-05-19 04:51:37|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-138.45490478145|3|8.7104716022809|-0.0921|-1|1|-0.09214|117.11|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|1463.8750076294|0.645|0.408|0.21665|76|35|0.002825641025641|0.074014267709692|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2024-05-19 04:51:38|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-8.9791663816587|62|1.6200674240626||0|0|0.67517|4.2|-0.53118|32|-0.5311820035916|32|31.67|-0.19752|-0.05194|-0.34280826340761|-0.34280826340761|39.64201274|39.64201274|36.713286392659|0.333|0.333|0.55032|6|1|0.0029752589641434|0.18502948207171|57.700000762939|2021-01-10|-0.38364|2020-03-15|0.37988|2020-11-08
2024-05-19 04:51:39|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-1.5417587832214|1|0.19130292785172||0|0|0|0.9504|-0.40927|8|-0.36472975737688|43|27.8|-0.27318|-0.06647|-0.16370703906197|-0.1653793364441|0.0070068212118704|1.1767194112155|1.4317566046618|0.568|0.386|0.4195|44|20|0.002776892886345|0.14124963205233|114.75|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2024-05-19 04:51:41|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-58.147778431912|10|3.3634265000092||0|0|0.12025|47.92|-0.14139|13|-0.14139340479477|13|46.25|0.21545|0.32818|0.45403945503057|0.48305857526822|7294.8943179222|4804.7358916665|547.6571219308|0.531|0.469|0.36678|32|12|0.0055356682337139|0.12324701813298|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2024-05-19 04:51:42|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
2024-05-19 04:51:43|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|46.712770967301|42|2.5801278239993|0.0968|1|2|0.03966|49.81|0.22545|75|0.22545395688804|75|54.52|0.20566|0.26612|0.35533715890468|0.65416076893512|454.0852717191|1081.2967951823|152.88520127035|0.429|0.286|0.30072|21|6|0.0028678836424958|0.088909983136594|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2024-05-19 04:51:44|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|6.6075799403524|23|0.76207284328011|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|0.0019304172099087|0.067005588874402|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2024-05-19 04:51:45|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-35.758213276459|17|3.1239176330905|-0.0096|-1|1|-0.00964|28.28|-0.17735|13|-0.17735217317341|13|31.86|-0.01402|0.09999|0.07781447782638|0.21699388797669|74.709020865269|399.11667370954|205.67273226651|0.548|0.357|0.30815|42|17|0.0035642319054653|0.10300703840473|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2024-05-19 04:51:47|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
2024-05-19 04:51:47|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
2024-05-19 04:51:48|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|28.951447112143|22|1.7561840670706|0.3645|1|2|0.33675|33.94|-0.21457|12|-0.21456848880377|12|44.11|0.20658|0.25481|0.43611830078047|0.46971322126663|607.43713205151|324.42819247833|312.81103625281|0.667|0.444|0.31046|9|5|0.0049415789473684|0.091658564593301|61.080001831055|2021-02-14|-0.2183|2019-07-28|0.38692|2016-06-26
2024-05-19 04:51:49|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|28.468129354831|42|2.3031237264087||0|0|0.27593|34.45|0.12366|76|1.1081081045809|89|35.18|-0.00386|0.08889|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|484.52883426193|0.622|0.356|0.33463|45|20|0.0039252524630542|0.10303355295567|46.207099914551|2021-11-21|-0.55026|2017-05-07|0.52355|2020-04-12
2024-05-19 04:51:50|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|4.9174097869082|53|0.60703003097627||0|0|1.95238|6.82|0.46404|96|-0.1549019562011|78|44|0.05695|0.14064|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|146.03854518721|0.529|0.412|0.32258|17|5|0.0036219375|0.113050675|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2024-05-19 04:51:51|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|4.9871314652537|15|0.85643654189508|0.0315|1|2|-0.21797|5.92|-0.40103|6|-0.26877061536909|9|29.8|-0.13198|-0.04061|-0.33490079324193|-0.26877061536909|43.79848331|73.123|31.405835312945|0.4|0.2|0.41428|5|1|-0.0037975460122699|0.11578858895706|22.700000762939|2021-06-06|-0.15698|2023-02-12|0.40185|2024-02-11
2024-05-19 04:51:52|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-44.616786606714|31|2.3052678713323|0.0114|-1|1|0.01139|38.19|-0.11561|16|-0.11561353483924|16|35.59|-0.03395|0.08054|-0.03546325137096|-0.035896077111565|18.304172951381|30.202743527355|205.10202419669|0.543|0.37|0.27419|46|21|0.0026837552489502|0.087404589082184|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2024-05-19 04:51:53|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|39.123148858175|23|2.2156165640801|0.2112|1|2|0.16549|46.06|-0.2164|33|-0.21639880851357|33|39.19|0.10477|0.16871|0.22294022792252|0.34113459766954|680.81769980468|1139.3073095362|511.77779303657|0.548|0.387|0.26521|31|12|0.003209458367017|0.087547299919159|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2024-05-19 04:51:54|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|34.032113267807|23|1.656860493783|-0.0394|1|1|-0.03935|38.08|0.33471|76|0.33471203373072|76|45.2|-0.01913|0.02468|-0.017438144873406|0.035209381712458|53.112810258633|127.12151147335|190.40000915527|0.543|0.286|0.16551|35|15|0.0012360411471322|0.055940180798005|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2024-05-19 04:51:55|WEEKLY|01660|1172577|/equities/agiliti|R2000GROWTH|8.9794490816938|11|0.36518373480282|0.0847|1|2|0.01515|10.05|-0.19727|66|-0.19726699609707|66|49.67|-0.0761|0.00896|-0.19726699609707|-0.19726699609707|80.273|80.273|61.280490393301|0.333|0.333|0.32999|3|0|0.00029591194968554|0.11103226415094|26.360000610352|2021-06-27|-0.23297|2023-08-13|0.29581|2024-03-03
2024-05-19 04:51:56|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.1630281413099|47|0.30399063545793||0|0|-0.22059|2.12|-0.14827|33|-0.14827255901935|33|50.33|0.11508|0.15131|-0.14827255901935|-0.14827255901935|85.173|85.173|13.766233364111|0.333|0.333|0.48274|3|1|-0.0040513705583756|0.1557016751269|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2024-05-19 04:51:57|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|18.362940131178|27|1.3342252936932|0.0218|1|2|-0.01891|20.75|-0.0302|53|0.11354729415981|34|38.33|-0.03326|0.05224|0.00087774456329004|0.14599941459823|82.800167157187|169.80137503773|210.65989031874|0.889|0.444|0.20763|9|5|0.0032725876010782|0.073397196765499|28.239999771118|2023-03-12|-0.21129|2023-08-06|0.321|2020-05-03
2024-05-19 04:51:58|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
2024-05-19 04:51:59|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|57.522409907643|23|2.9775545273142|0.0674|1|2|0.03988|64.4|-0.24809|7|-0.0097785207044193|64|33.82|-0.06643|0.01043|0.064976540322208|0.18355094598962|125.27906202573|184.36103075262|358.77436651057|0.545|0.364|0.19321|11|4|0.0041385279187817|0.062306776649746|70.099998474121|2024-02-25|-0.16246|2020-03-22|0.22122|2021-05-09
2024-05-19 04:52:00|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-23.748140310142|80|1.9760468717726||0|0|0.37034|16.9|||-0.0097785207044193|64|40|-0.06392|0.01675|0|0|100|100|46.530836345075|0|0|0.38475|2|0|-0.0021788679245283|0.1200334591195|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2024-05-19 04:52:01|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|4.4932326757751|1|0.82337246060895||0|0|0|7.26|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.039|-0.32607142274418|-0.32607142274418|45.32163|45.32163|41.941077139638|0.4|0.4|0.42622|5|2|-0.00085615853658537|0.14216469512195|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2024-05-19 04:52:02|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.5405712120291|87|0.53325739707014||0|0|-0.10724|7.95|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|48.007246773258|0.658|0.421|0.3473|38|18|0.0058497045454545|0.1131975530303|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2024-05-19 04:52:03|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
2024-05-19 04:52:04|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|2.0318302440435|17|0.46685598124233|0.9302|1|1|0.93023|3.32|0.83268|148|-0.16589607643721|2|59.33|0.06459|0.14642|0.33339437066816|-0.16589607643721|152.8638388|83.41|33.366834139548|0.667|0.333|0.43666|3|2|-0.0010669072164948|0.13577067010309|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2024-05-19 04:52:04|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-8.1824181185743|6|0.74747750754148||0|0|-0.21118|7.8|-0.23418|17|-0.23418373648432|17|35.08|-0.65656|0.1273|1.3184675052343|1.9311296347105|3078.4830139115|9567.2469703902|2516.1290744341|0.583|0.417|0.35932|24|10|0.026707296340024|0.13792711924439|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2024-05-19 04:52:06|WEEKLY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-2.5878744475767|48|0.5287414906||0|0|0.84601|0.85|-0.72289|11|-0.72289156828389|11|28.13|-0.01423|0.12398|0.083742652181026|-0.052975542661063|47.857057816843|28.332332453167|0.62647410799395|0.875|0.5|0.70262|8|6|-0.0069694852941176|0.19441422794118|435.35998535156|2020-08-09|-0.60571|2022-11-06|1.20258|2022-12-04
2024-05-19 04:52:07|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-34.680522491654|31|2.1407452212028|0.1589|-1|1|0.15887|29.12|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|60.984294951274|0.75|0.5|0.37509|8|6|0.0028391898734177|0.11057349367089|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2024-05-19 04:52:08|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|99.020072083026|16|6.8399762775004|0.0906|1|1|0.09062|123.12|0.2335|63|0.23350281147748|63|50.4|-0.10554|0.07038|-0.021096507433334|0.13435040686037|3.455029756645|135.83486367581|32400.001129351|0.6|0.356|0.39965|45|22|0.0059356548401227|0.12753476127902|123.16000366211|2024-05-19|-0.3354|2001-12-16|0.86567|1980-09-21
2024-05-19 04:52:09|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|-2.7782107177651|24|0.22213404546491||0|0|-0.22772|2.48|-0.18247|7|-0.18247238961332|7|23.82|-0.55544|0.42335|0.08155347786697|0.10862193389387|24.348762220539|49.788876702855|1.3682758725923|0.342|0.263|0.57989|38|5|0.060268189655172|0.17179377155172|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2024-05-19 04:52:10|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|-8.0606955522006|5|1.2167840049655||0|0|-0.18199|6.17|0.32824|18|0.32824419886051|18|28.22|0.03841|0.19304|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|46.920154032549|0.778|0.444|0.5147|18|10|0.0064723828125|0.16129494140625|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2024-05-19 04:52:11|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|46.298651059294|45|2.6579493417262|0.0346|1|1|0.03458|54.16|-0.2373|16|0.0064224655538474|21|36.02|0.02216|0.12559|-0.015038421417177|0.03624110428199|18.910229927593|75.479164752026|560.0827240962|0.651|0.349|0.23458|43|21|0.0027597426239799|0.064914080351538|65.955001831055|2021-11-14|-0.63613|2013-07-28|0.40599|2008-05-18
2024-05-19 04:52:12|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-23.968289825974|52|1.5459868829422||0|0|0.23737|20.53|0.04544|28|0.045436896166755|28|41|0.10572|0.17339|0.17593729260481|0.25700820195329|191.98498857358|239.71439610877|128.95729012725|0.7|0.5|0.30704|10|4|0.0029644468546638|0.0957284164859|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2024-05-19 04:52:13|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|84.464293474737|23|4.6142792181672|-0.0549|1|1|-0.05486|90.11|-0.02549|40|-0.017466111432861|18|35.64|0.03432|0.09792|0.058769494062044|0.11658254657628|388.12491266566|690.92842912444|568.1589064374|0.679|0.415|0.20065|53|26|0.0021964782836211|0.064748560962847|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2024-05-19 04:52:14|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|14.944267894515|47|0.89799877156787|0.1817|1|1|0.18171|16.4|||-0.017466111432861|18|105|0.24903|0.24975|0|0|100|100|88.743480597459|0|0|0.25871|1|1|0.0010207284768212|0.083994701986755|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2024-05-19 04:52:15|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-110.18053544713|43|5.2000459138447||0|0|0.05113|102.25|-0.04565|50|-0.045654474138058|50|39.31|0.06059|0.13468|0.14354435812947|0.21050758380463|473.12025229635|502.02164441305|971.03516232616|0.571|0.357|0.27383|42|17|0.0032288659184879|0.086922404016539|127.26000213623|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2024-05-19 04:52:17|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|-2.2672422034069|10|0.35506987914576||0|0|-0.16111|2.09|-0.41243|15|-0.41243294437273|15|46.58|0.01448|0.11225|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|5.6870745963791|0.667|0.333|0.37186|12|5|-0.0015519190140845|0.11934366197183|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2024-05-19 04:52:18|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-3.7851848963106|63|0.53839494000555||0|0|0.89981|2.07|0.24392|14|0.24391611737462|14|32.63|0.01339|0.2122|0.10265377149089|0.39229617550084|-8.5471346232497|287.18026053494|18.818181211298|0.875|0.5|0.64529|8|4|0.006655572755418|0.19275198142415|71.5|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2024-05-19 04:52:19|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|10.042045176085|25|2.4358865558932|0.2673|1|2|-0.00506|11.8|-0.31632|10|-0.52328040154836|23|45.07|0.25655|0.39618|0.2308292835307|0.32730462684774|190.68507662386|151.51621926886|0.54724638565727|0.741|0.444|0.46638|27|13|0.0036425060435133|0.1647049073328|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2024-05-19 04:52:19|WEEKLY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-0.93104131096946|190|0.14525283859249||0|0|0.99228|0.63|0.62044|20|0.62044004888952|20|11.18|-3.69342|-0.21463|-0.57078360610723|-0.20602214054027|-1.4624454089039E-23|5.7042028392849E-12|89.615929887981|0.478|0.254|0.54335|138|11|0.31548813510393|0.14241558314088|2983.919921875|2011-04-24|-0.99333|2001-12-23|135.45834|2001-12-30
2024-05-19 04:52:20|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
2024-05-19 04:52:22|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
2024-05-19 04:52:23|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|123.23058102154|27|10.554500781918|0.2916|1|2|0.26452|136.05|-0.34344|32|0.0035596745367972|33|29.58|-0.0388|0.06068|-0.031926935958485|0.012286260233032|55.892536923086|97.919960182682|537.11015973763|0.526|0.316|0.24239|19|8|0.0045300340136054|0.079176734693878|154.67320251465|2024-04-07|-0.27349|2016-02-21|0.30435|2020-04-12
2024-05-19 04:52:24|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-24.07374725874|2|2.3095825848834||0|0|0.05628|16.6|-0.37735|10|-0.37734512734202|10|25.67|-0.27829|-0.14425|-0.16644113756753|-0.31327643371383|52.6956796735|46.74793935|48.340129026525|0.5|0.333|0.37026|6|2|-0.0011855483870968|0.12714522580645|57.409999847412|2021-10-17|-0.30137|2023-11-12|0.28224|2022-06-26
2024-05-19 04:52:25|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|20.82950362982|49|1.1165619387283|0.0037|1|1|0.00373|21.54|-0.15314|16|-0.15139077285105|17|37.34|-0.02485|0.07401|-0.018435023670289|0.042928491733788|22.660257775821|86.058103752657|139.50778174174|0.657|0.4|0.32656|35|18|0.0037239483394834|0.11049317343173|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2024-05-19 04:52:26|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|19.193563454268|8|1.5381387403419||0|0|-0.14592|19.55|-0.07465|46|-0.23353729631727|17|27.36|-0.20441|-0.15614|-0.21021784286193|-0.20015603722213|23.11318051886|40.683059375227|113.3333289105|0.545|0.364|0.3308|11|6|0.0028275974025974|0.10519529220779|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2024-05-19 04:52:27|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|25.683301440534|82|1.4285323540053|0.5497|1|1|0.54972|27.74|0.61052|82|0.61052093009627|82|35.7|-0.00841|0.02858|0.00168108294641|0.06387101028398|64.479998561046|193.26321852683|446.69886635614|0.674|0.349|0.16259|43|24|0.0019492017326733|0.056469214108911|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2024-05-19 04:52:28|WEEKLY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|8.3393080416983|36|0.95356408146799||0|0|0.98831|11.91|-0.31072|15|0.064846716865572|20|21.43|-0.18949|-0.08251|-0.23144099982823|-0.025073946479857|12.727102582296|80.72196969096|177.76119681291|0.714|0.429|0.40664|7|3|0.010996864864865|0.15748248648649|24|2021-02-07|-0.70291|2022-01-30|0.41649|2023-04-02
2024-05-19 04:52:29|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-5.6954433016983|148|0.55663299241683|0.8351|-1|1|0.83507|4.58|0.38652|91|0.38652317030264|91|42.73|0.24379|0.42558|0.4590609309646|0.62785756843448|1769.6608510533|3716.8733276635|166.54545177113|0.577|0.462|0.28146|26|10|0.0037026947535771|0.099192440381558|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2024-05-19 04:52:30|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|5.7005359312067|13|1.5116792207906|-0.0057|1|1|-0.00566|10.54|-0.2502|24|-0.25020243377678|24|45.2|-0.05701|-0.01895|0.098337668916147|-0.16319244227476|112.31117346504|69.2680236|42.845527635814|0.6|0.4|0.55274|5|4|0.0024628151260504|0.16890932773109|64.540000915527|2020-06-14|-0.32977|2023-01-08|0.46759|2022-08-14
2024-05-19 04:52:30|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
2024-05-19 04:52:32|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-15.716558856315|129|1.9209637788722|0.9495|-1|1|0.94953|12.4|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|2.3026925939703|0.75|0.5|0.66614|4|2|-0.0064411194029851|0.17803615671642|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2024-05-19 04:52:33|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.6711123289865|4|0.61448527767608||0|0|0.04152|2.77|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|10.331965819117|0.625|0.375|0.46645|8|5|-0.0027625684931507|0.1408525|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2024-05-19 04:52:33|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|64.76414815082|93|5.4682546392268|1.0515|1|2|0.93662|85.25|0.71206|99|0.71205508300317|99|62.06|-0.07652|0.04527|0.020972716609838|0.20507596840571|31.045822241577|689.93986830632|21312.499682419|0.714|0.429|0.22743|35|13|0.0037697349823322|0.081883723498233|86.23999786377|2024-05-19|-0.49874|2016-11-06|0.33333|1985-02-03
2024-05-19 04:52:34|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-27.405100359071|12|1.6354215567938|-0.0361|-1|1|-0.0361|23.82|-0.07408|12|-0.074079390521043|12|40.88|0.00998|0.09528|-0.010133641303069|0.039856120905188|46.851468807643|115.84147073865|35.616029714485|0.559|0.382|0.25607|34|16|0.0032108208422555|0.0990142041399|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2024-05-19 04:52:35|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.4272787721432|41|0.2599262446654|0.4708|-1|1|0.47078|1.63|0.13533|27|0.13532561918096|27|39.14|-0.07449|0.03237|-0.089322112248325|-0.044504821409566|19.571926533884|45.939981715764|5.5726495563475|0.591|0.409|0.3242|22|9|-0.00023548279689234|0.11105196448391|30|2007-02-18|-0.37993|2020-03-15|0.41369|2018-11-04
2024-05-19 04:52:37|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
2024-05-19 04:52:38|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|14.371245297555|3|1.2479184757458|0.3305|1|2|0.07791|18.4|0.01894|24|0.01894104790048|24|40.38|0.00824|0.04627|0.039078944577291|0.090122441749592|104.58765046531|121.04849521987|108.23529187371|0.538|0.308|0.25128|13|7|0.0016846489563567|0.08151009487666|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2024-05-19 04:52:39|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|27.332062409511|26|2.8136564781128|0.1965|1|2|0.18064|32.68|-0.01236|38|-0.012361977219099|38|32.54|0.07699|0.22421|0.21336103002259|0.34207519160311|645.00087723491|1101.9299563642|245.52967148679|0.537|0.366|0.36804|41|15|0.0053596394407653|0.12581941133186|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2024-05-19 04:52:40|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|-10.371267924196|5|1.0011424125844|-0.0388|-1|1|-0.03878|7.5|-0.22343|18|-0.22342891536924|18|34.13|-0.03942|0.03035|-0.047921242619049|-0.014098617213629|58.535377485399|85.298655816309|76.142129030871|0.563|0.375|0.22943|16|5|0.0030113636363636|0.096233436363636|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2024-05-19 04:52:41|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-28.959649096452|14|2.4636746765744||0|0|-0.04617|26.06|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|179.69277974197|0.875|0.5|0.43998|8|7|0.0062211659192825|0.12570417040359|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2024-05-19 04:52:42|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|-3.0836078327604|2|0.24286927122898||0|0|-0.0364|2.42|-0.53137|2|-0.53137251968707|2|18.08|-0.16537|-0.07847|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|24.820513603015|0.458|0.292|0.27811|24|7|-0.00033234482758621|0.096264275862069|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2024-05-19 04:52:43|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
2024-05-19 04:52:44|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|12.624168079431|1|1.6636108817872||-1|0|0|18.32|0.01346|12|-0.14665627163158|28|37.02|-0.03503|0.04676|0.028972789054259|0.13236196382291|60.872488336779|242.27410635357|1097.0059979406|0.585|0.317|0.23421|41|17|0.003164255599473|0.07789092226614|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2024-05-19 04:52:45|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-31.037073917386|3|2.2390247408539||0|0|0.14871|23.07|-0.15524|19|-0.15523694405666|19|29.06|-0.06408|0.0926|0.17691424595813|0.12858264485948|161.90951192241|106.854037593|122.32236982093|0.5|0.438|0.3453|16|5|0.0036603426124197|0.11484920770878|39.779098510742|2022-09-18|-0.31333|2019-12-01|0.31347|2020-07-19
2024-05-19 04:52:46|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|-1.3372819204332|34|0.2109195792437|0.668|-1|1|0.66805|0.7137|-0.08898|27|-0.088982969941985|27|28.83|0.03695|0.20123|-0.03847389246776|0.081570897118694|73.221770227563|121.75421977014|7.3425923545738|0.667|0.5|0.38889|6|3|-0.0025450485436893|0.22235640776699|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.4958|2022-07-10
2024-05-19 04:52:47|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
2024-05-19 04:52:48|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-2.6124371269803|40|0.40818802361233|0.6537|-1|1|0.65368|1.6|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|188.23529164271|0.5|0.353|0.39833|34|11|0.005271843003413|0.14122498293515|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2024-05-19 04:52:49|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
2024-05-19 04:52:50|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|1.8039356975707|15|0.72356767543843|0.0291|1|1|0.02909|2.83|-0.50501|22|-0.50500713141032|22|32.8|0.01968|0.19533|0.15912728251281|-0.50500713141032|90.24954674|49.499|8.0857140677316|0.4|0.2|0.66523|5|3|-0.002848595505618|0.2009108988764|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2024-05-19 04:52:50|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|-132.15172414234|1|9.5460165865744||1|0|0|100.78|0.13482|24|0.13482459890485|24|31.66|0.00252|0.13171|0.20482740325555|0.28362250955299|341.88736369112|347.29372048425|89.486766401589|0.531|0.344|0.376|32|9|0.0051355083909181|0.13198512339585|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2024-05-19 04:52:52|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-79.207706053339|43|4.1700679723694|0.2371|-1|1|0.2371|66.09|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|562.46805393949|0.393|0.214|0.29387|28|10|0.0040020612244898|0.097011153061224|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2024-05-19 04:52:53|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-6.4043036850171|36|0.96366370303275||0|0|0.1343|5.35|-0.33189|12|-0.33189191044988|12|41|0.15222|0.34748|0.10126586051894|0.10126586051894|102.51613462|102.51613462|52.450980437989|0.5|0.5|0.39375|4|1|0.0048177889447236|0.18396819095477|35.75|2021-03-21|-0.41208|2021-05-09|0.42719|2021-05-23
2024-05-19 04:52:54|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|8.639305394264|19|1.5576014584102||0|0|0.04641|11.5|-0.76688|11|-0.18631587448714|22|36.71|0.08933|0.20258|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|8.6414185766238|0.824|0.471|0.50165|17|12|0.0032289252336449|0.1569112305296|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2024-05-19 04:52:55|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|51.159181961138|24|3.3638101131793||0|0|0.25068|60.12|0.34066|42|0.34065930272292|42|32.71|-0.01343|0.04796|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|247.40741077964|0.412|0.353|0.22822|17|6|0.0035741968911917|0.081480414507772|62.639999389648|2024-03-31|-0.43251|2020-03-22|0.57734|2020-04-12
2024-05-19 04:52:56|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|-7.3107213915593|4|0.93421642605087||0|0|0|4.45|-0.48127|9|-0.48127166179473|9|33.58|-0.18487|0.04887|0.094165515454916|0.23918136891003|35.840366550885|66.961814769372|55.074255585191|0.583|0.417|0.53473|12|5|0.004948078817734|0.16844935960591|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2024-05-19 04:52:57|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|8.5314639086259|28|0.43896080032787||0|0|0.13959|9.96|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|99.60000038147|0.727|0.455|0.11545|11|7|0.00071528368794326|0.053363368794326|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2024-05-19 04:52:58|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|9.681971339326|12|1.5000007328841|1.1558|1|2|0.82176|13.9|-0.47987|8|-0.47986853869982|8|35|-0.25286|0.00193|-0.47986853869982|-0.47986853869982|52.013|52.013|50.934405101546|0.143|0.143|0.46122|7|1|0.004406015625|0.1577520703125|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2024-05-19 04:52:59|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-4.7283647070347|48|0.60558591918377|0.4444|-1|1|0.44444|3.95|0.34994|39|0.63211374155504|73|39.75|-0.11078|0.13213|0.24156580312808|0.205441824834|198.80978239224|147.27305094466|54.861113226708|0.333|0.25|0.50346|12|4|0.0065877671755725|0.15848872137405|16.700000762939|2018-09-30|-0.69613|2023-10-22|1.14458|2017-09-17
2024-05-19 04:53:00|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
2024-05-19 04:53:00|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|48.61043637591|44|3.7126942226474|0.0979|1|2|0.07745|51.47|-0.27455|11|-0.097081249601249|11|29.14|-0.04003|0.04864|0.034910933074028|0.077576345744573|78.932445346508|215.13777657416|1234.2925726382|0.612|0.49|0.22792|49|19|0.0031332630863358|0.074234112848402|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2024-05-19 04:53:02|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-5.4599271958005|129|1.3149757367019||0|0|0.99751|1.39|-0.54757|32|-0.54757280565774|32|40.29|-0.01069|0.39185|0.37686226362482|1.1885086497294|-0.74772091488833|293.87670615445|0.44551281592785|0.5|0.286|0.63903|14|5|0.0030683092485549|0.2086660982659|1526.4000244141|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2024-05-19 04:53:03|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-11.594442418588|7|1.7433808019998|0.2981|-1|1|0.29812|5.98|-0.45315|22|-0.45314502570697|22|24.33|-0.20671|-0.12027|-0.16645736009422|-0.37910491210485|47.839437073076|38.0027939|15.716163308747|0.5|0.333|0.62617|6|4|-0.0038798026315789|0.18290171052632|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2024-05-19 04:53:04|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|-17.505255409523|10|2.6743724583435|-0.3336|-1|1|-0.3336|16.79|0.8542|34|0.85419738193224|34|32.25|-2.78775|1.04936|0.79285309537143|1.453716616767|-0.0019610504757065|0.28278190369791|64.304866039991|0.75|0.5|0.45613|20|5|0.19054983180428|0.1373621559633|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2024-05-19 04:53:05|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|127.29331672113|24|16.49299176955|1.1303|1|2|0.95993|159.95|-0.33985|7|0.65439151074919|40|53.88|0.02678|0.16527|0.20034494192972|0.34158797456482|287.3387760591|769.51784329617|755.90736342942|0.706|0.471|0.29454|17|7|0.0049514270500532|0.11135355697551|184.38000488281|2024-05-19|-0.39399|2008-11-16|0.37324|2012-03-25
2024-05-19 04:53:05|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|5.4587449956609|1|0.82958507774031||0|0|0|8.29|-0.00713|102|-0.0071320504710993|102|48.71|0.07942|0.3646|0.15742027749795|0.23471823361781|132.51449506981|143.17687710805|118.42857088361|0.571|0.429|0.38112|7|3|0.0061305278592375|0.1414291202346|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2024-05-19 04:53:07|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|30.18099110356|1|1.93133642597||-1|0|0|36.36|-0.21605|32|0.098076181906161|38|34.69|0.02266|0.10283|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|114.61712375661|0.538|0.308|0.26479|13|6|0.0034024390243902|0.090764833702882|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2024-05-19 04:53:08|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
2024-05-19 04:53:09|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.8061103231494|5|0.7120367489518||0|0|0.16|2.73|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|19.541875210387|0.571|0.429|0.59469|14|6|0.0072708077994429|0.18469977715877|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2024-05-19 04:53:09|WEEKLY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-4.6819473605228|5|1.1023157868409||0|0|0.03623|1.33|-0.85594|17|-0.85594367543489|17|36.21|0.2792|0.43928|0.48479204175801|0.55700741771881|211.04116142438|149.2896282579|16.625000536442|0.714|0.5|0.52877|14|9|0.010325479452055|0.18395127201566|82.879997253418|2015-08-09|-0.81649|2024-04-21|3.07636|2015-07-19
2024-05-19 04:53:10|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.2065468223316|52|0.24708540559849|0.8055|-1|1|0.80552|0.9199|-0.15155|37|-0.15154882726234|37|68.83|0.79134|1.00864|0.88376546405169|0.97365596200153|529.08592859879|327.79208631414|1.7896886630095|0.667|0.5|0.42227|6|3|0.0052807543103448|0.16426144396552|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2024-05-19 04:53:12|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|6.892536970367|23|1.6507249322084|1.7828|1|2|0.19818|7.92|-1.49434|40|-0.31997090310909|5|33.2|-0.23585|0.09842|-0.19633940455781|-0.075072505232206|-73.111608553931|79.55194949|40.930232145517|0.8|0.4|0.50852|5|3|0.0053985638297872|0.19101585106383|60.516201019287|2020-12-27|-0.32468|2021-11-14|1.78903|2023-12-17
2024-05-19 04:53:13|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
2024-05-19 04:53:13|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-10.851160239704|16|0.75374422446241||0|0|-0.04382|9.29|-0.19017|7|-0.19017290228526|7|28.11|-0.16733|-0.06739|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|40.461673921127|0.556|0.333|0.31405|18|6|0.00092512476007678|0.10870247600768|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2024-05-19 04:53:14|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-8.5103649212414|6|0.99885942678135||0|0|-0.1285|6.85|-0.27011|16|-0.27010982177426|16|43.25|-0.10142|0.05258|-0.27010982177426|-0.27010982177426|72.989|72.989|13.979591642107|0.25|0.25|0.52447|4|0|-0.0039944382022472|0.17354|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.38612|2020-12-27
2024-05-19 04:53:15|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
2024-05-19 04:53:16|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|-33.812247495192|6|3.2000956947286||0|0|0.11599|24.16|-0.16833|14|-0.16833282673409|14|34.29|-0.01504|0.15144|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|168.01112416647|0.5|0.342|0.39769|38|13|0.0055754128440367|0.13766318042813|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2024-05-19 04:53:17|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|18.749579549316|23|1.2477502235044|0.2122|1|2|0.1721|21.59|1.56489|70|1.5648855247632|70|89.67|0.8245|0.87898|1.5648855247632|1.5648855247632|256.489|256.489|72.571429084329|0.333|0.333|0.43429|3|1|0.0030941237113402|0.10540498281787|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2024-05-19 04:53:18|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
2024-05-19 04:53:19|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.6482706374628|9|0.48402589966145||0|0|-0.04981|2.74|-0.26863|14|-0.26863291641208|14|22.81|0.2252|0.54173|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|28.102275580486|0.5|0.313|0.25233|16|4|0.033224396782842|0.13245053619303|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2024-05-19 04:53:19|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|18.467105637502|11|3.2696182486767||0|0|-0.36113|19.92|0.01579|56|0.015793989237488|56|49.2|-0.54682|0.35824|-0.12041342363922|-0.097995850938795|66.834745901752|80.06558359|101.11674774028|0.6|0.4|0.42271|5|1|0.00801234375|0.1529271875|58.380001068115|2023-06-18|-0.70932|2023-10-15|1.22203|2022-09-18
2024-05-19 04:53:21|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-1.759985049796|6|0.31317834729348||0|0|0.45101|0.818|-0.15819|16|-0.15819207593618|16|46.31|0.35439|0.62013|0.62708286379912|0.91954774428652|638.67449196455|835.8823294202|30.431548721166|0.528|0.361|0.42689|36|13|0.00412875|0.14094596291866|49.875|2000-02-13|-0.35754|2024-04-28|0.55385|2020-07-19
2024-05-19 04:53:22|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|19.160255877914|42|1.334292823231|0.43|1|1|0.42995|23.68|-0.34634|58|-0.13135590937292|16|41.43|-0.01946|0.04812|-0.27567412466619|-0.18882411840678|19.338471013047|65.47026544|108.8735646215|0.714|0.286|0.47814|7|5|0.0047629607250755|0.1310280060423|23.89999961853|2018-05-27|-0.36051|2020-03-15|0.36117|2020-06-07
2024-05-19 04:53:23|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|28.207300732041|24|2.6825667786915||0|0|1.47469|37.64|-0.1809|32|-0.048744449724635|38|58.33|0.12878|0.17423|-0.11482253165594|-0.048744449724635|77.9177066|95.126|106.74986154682|0.667|0.333|0.35223|3|2|0.0026993434343434|0.10962636363636|43.299900054932|2020-08-09|-0.20876|2022-05-15|0.29389|2024-05-12
2024-05-19 04:53:23|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-4.2916729616456|54|0.440540994781||0|0|0.55589|2.94|-0.27445|14|-0.27444919092735|14|48.09|0.00877|0.10597|0.045177529698032|0.25518270242189|29.292204791054|449.8556626625|84.00000163487|0.719|0.375|0.31702|32|18|0.0035426256281407|0.11414749371859|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2024-05-19 04:53:24|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|88.731155293807|27|6.1043965427149|0.2266|1|1|0.22664|102.4|-0.12893|12|-0.12893136510898|12|35.47|0.08465|0.14489|0.18976088091397|0.26006415454953|491.04956401911|428.37892916791|1035.389261589|0.632|0.421|0.21318|19|9|0.0050304571428571|0.072099728571429|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2024-05-19 04:53:26|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|1.2639300048133|17|0.15549924609282||0|0|0.01274|1.59|0.87997|146|0.29439777873292|49|46.43|-0.06463|0.0227|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|13.754325048989|0.571|0.286|0.48133|7|3|0.00049211143695014|0.14930140762463|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2024-05-19 04:53:27|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-41.875319046643|3|2.3884393516073||0|0|-0.00029|34.84|0.16353|39|0.16352702728926|39|32.72|0.0261|0.15166|0.13803374407168|0.32381023900038|18.01067636595|1556.1257857737|269.03475417553|0.565|0.391|0.32316|46|17|0.003883205043132|0.10298585932316|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2024-05-19 04:53:28|WEEKLY|01753|32540|/equities/brightcove|R2000GROWTH|-2.373416403298|65|0.26057018747484|0.5848|-1|1|0.58476|2.18|0.51309|94|0.0078179153251658|14|31.94|0.02882|0.13624|0.12816734206933|-0.03510945117529|230.6013645779|81.703148164103|15.244755508253|0.5|0.222|0.31452|18|7|-0.000379186228482|0.097979264475743|25.5|2012-04-01|-0.32415|2014-07-27|0.41593|2020-07-26
2024-05-19 04:53:28|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1061705613554|38|0.18688015390887||0|0|-0.23757|1.38|-0.30216|28|-0.41350208742015|27|40.38|0.0122|0.0915|-0.20245776094162|-0.22538547034745|16.531785662794|23.411804797289|4.9681212748572|0.538|0.385|0.51537|13|6|-6.6370106761568E-6|0.15833903914591|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.51733|2020-10-11
2024-05-19 04:53:29|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|-74.666743862158|8|6.0974587590385||0|0|0.04863|63.38|0.27625|52|0.27624524469127|52|25.75|-0.18775|-0.0202|-0.033599767652579|0.10331733748674|55.156631555354|154.9780061592|412.35947652317|0.583|0.417|0.38716|12|3|0.0083939873417721|0.12671870253165|181.30000305176|2021-10-17|-0.25786|2021-02-28|0.27798|2019-05-05
2024-05-19 04:53:31|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
2024-05-19 04:53:32|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-13.511830040575|6|1.7572765975398||0|0|0.16296|8.27|-0.40589|11|-0.40589292765872|11|31.4|0.12648|0.29413|0.044042589039758|0.24406916945957|11.72180719235|77.057824241|153.14815392056|0.6|0.35|0.40345|20|9|0.0085327330173776|0.12517679304897|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2024-05-19 04:53:33|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.67191582583057|15|0.25831430714557|-0.1418|1|1|-0.14179|1.15|-0.24192|17|-0.24192215545841|17|48.64|0.17251|0.36108|0.2119679799412|0.10660451929753|189.01466972717|123.69584291662|7.0812807411693|0.364|0.273|0.55813|11|3|0.0020709107468124|0.15803287795993|49.009998321533|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2024-05-19 04:53:33|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|27.269144184753|11|2.2739554400216|-0.1296|1|1|-0.12961|28.81|-0.04088|31|-0.03519417110538|52|42.58|-0.06843|0.17313|0.076943826891724|0.29635984784057|-0.68144667548862|722.71898025843|2199.2366965157|0.604|0.377|0.37273|53|20|0.0057673842082047|0.1206313498015|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2024-05-19 04:53:34|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-39.137680653142|35|1.5731781014097||0|0|0.0026|38.38|-0.15946|42|-0.15945826631087|42|45.22|-0.01289|0.02514|0.02112556681993|0.10906932430574|95.592972859652|246.26572421565|748.14815227929|0.531|0.344|0.14268|32|15|0.0020534908845375|0.052271627278866|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2024-05-19 04:53:37|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|27.395859083266|21|2.2882136236526|0.2181|1|1|0.21808|35.97|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|258.0344498096|0.487|0.308|0.24987|39|11|0.0027704208110176|0.089037651109411|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2024-05-19 04:53:37|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.00757468496|27|0.67806147881336|0.0844|1|1|0.08435|15.04|-0.26377|18|-0.26377190978624|18|39.26|-0.00611|0.02682|0.022338774900819|-0.018996847384542|110.97626336883|81.844722636231|80.000003043641|0.579|0.368|0.18788|19|11|0.0010964378238342|0.05296835492228|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2024-05-19 04:53:38|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-3.6809353655377|86|0.60677926256946||0|0|0.83881|1.79|0.6087|38|1.0113539181385|39|32.1|-0.0555|0.15082|0.027604346036105|0.63611174167796|-113.25850015001|253.60508745|0.8344988167147|0.5|0.2|0.60219|10|3|0.033189532019704|0.18920263546798|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2024-05-19 04:53:39|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-13.670231190626|7|1.9514880580796||0|0|-0.05131|9.22|-0.00665|13|-0.0066504761137066|13|59.25|0.03534|0.29269|0.54063601185604|0.39564156921041|326.94392945996|178.59737655|43.084114165335|0.75|0.5|0.61278|4|1|0.0067472016460905|0.20051654320988|133|2020-12-13|-0.42857|2021-12-19|0.53818|2022-11-13
2024-05-19 04:53:40|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-5.1597629782421|122|0.87197185502479||0|0|0.97818|2.78|-0.00547|20|-0.0054709858218347|20|18.75|-2.77042|2.73862|7.2838418878539|10.940614303597|2208.5492911395|2276.1509751|27.744509425005|0.375|0.25|0.46825|8|1|0.071152472324723|0.14962313653137|572.70001220703|2020-12-27|-0.40476|2024-04-07|21.29754|2019-04-21
2024-05-19 04:53:41|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|12.945272479134|59|1.6215947930647|0.4541|1|1|0.45412|15.69|2.03438|85|2.034382836795|85|43.4|0.61171|0.96545|1.075578910677|1.2960585646499|1987.2682871217|877.76371543556|871.66666644591|0.467|0.333|0.50867|15|6|0.011430648801128|0.16068246826516|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2024-05-19 04:53:42|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-14.544012459732|106|0.59880990514088||0|0|0.50333|13.43|1.05627|109|1.0562738935311|109|48.4|0.08471|0.16765|0.20720532517348|0.28203297019245|183.9017153989|202.55946799602|91.379197907769|0.5|0.4|0.18029|10|4|0.00068|0.059691918505942|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2024-05-19 04:53:43|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
2024-05-19 04:53:44|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|4.0092811154158|29|0.46940630121924|0.2822|1|1|0.28224|5.27|-0.19698|22|-0.19698342859498|22|42.89|0.06141|0.132|0.1543958649882|0.23343189378894|788.29607685875|996.02982209155|270.25640266965|0.509|0.34|0.18164|53|16|0.0017616949152542|0.064268461538462|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2024-05-19 04:53:45|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
2024-05-19 04:53:47|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-2.3389104275326|4|0.39063372574509||0|0|-0.25275|1.71|-0.55825|20|-0.55825241182775|20|41.13|-0.05057|0.07263|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|11.400000254313|0.5|0.375|0.51846|8|3|-0.00094840361445783|0.16549563253012|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.56044|2024-05-05
2024-05-19 04:53:47|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|2.1388825541351|22|0.75386222234468||0|0|-0.04959|3.45|-0.18934|27|-0.18933659145095|27|29.64|-0.13102|0.01984|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|40.780142223727|0.56|0.44|0.49945|25|9|0.0055094356955381|0.14930219160105|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2024-05-19 04:53:48|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-103.15289605965|33|3.9987983576678|-0.025|-1|1|-0.025|96.36|0.29455|47|0.29455458677245|47|38.5|0.04177|0.12788|0.046624772290836|0.15713405875438|125.52924536792|243.32688931683|770.88000488281|0.423|0.269|0.2187|26|7|0.0036230784123911|0.075303233301065|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2024-05-19 04:53:49|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
2024-05-19 04:53:50|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-24.948165883994|37|1.169532737167|0.026|-1|1|0.02605|23.93|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|5202.1738850158|0.5|0.333|0.22947|66|22|0.003588504997827|0.081374876140808|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2024-05-19 04:53:52|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|0.65842567106654|6|0.31882086431826|0.3866|1|2|-0.13158|1.32|-0.08094|30|-0.080941935214508|30|42.35|-0.01674|0.23028|0.14584031623446|0.58907175882538|-7.2793221867219|1281.466976511|75.428574425834|0.516|0.29|0.38757|31|12|0.0061652352048558|0.14379128983308|24.569999694824|2021-02-14|-0.41546|2023-03-05|2.43678|2022-04-17
2024-05-19 04:53:53|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|2.9681805899576|41|0.6038512587249|-0.3084|1|1|-0.30841|4.44|-0.81|20|-0.80999999576145|20|35.53|-0.28159|0.04564|-0.23844271846181|-0.41492301252718|1.8109756077244|1.333098451417|0.29838710061965|0.471|0.353|0.72067|17|7|0.0066275|0.20236097826087|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2024-05-19 04:53:54|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-5.6102646614624|5|0.69673820421143||0|0|0.165|3.34|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|22.266666094462|0.6|0.333|0.60423|15|6|0.0089777176015474|0.18456421663443|80|2014-11-02|-0.81893|2022-10-16|3|2014-08-03
2024-05-19 04:53:54|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
2024-05-19 04:53:55|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-2.4597096465665|4|0.37192161739987||0|0|0.11806|1.27|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.040639999389648|0.607|0.393|0.55751|56|22|0.0064564479315264|0.18489666666667|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2024-05-19 04:53:57|WEEKLY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.37973498037483|122|0.10491166029879||0|0|0.99562|0.06|0.33031|57|0.3303050556232|57|35.83|-0.04638|0.19789|-0.1062650137947|0.071439465871989|58.191857832351|108.09699967|0.42253520749875|0.5|0.333|0.27283|6|1|-0.0068415773809524|0.16593375|32.200000762939|2018-09-30|-0.67337|2024-02-11|1.03808|2020-12-20
2024-05-19 04:53:58|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|2.3777407333791|9|0.552577849686|0.1155|1|2|0.06044|3.86|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|14.165137229709|0.4|0.2|0.52221|5|1|-0.00537925|0.164112|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.46044|2021-11-14
2024-05-19 04:53:58|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|10.221868848286|55|1.4484627285588|0.2974|1|2|0.23909|11.92|-0.63197|11|-0.63197026918504|11|46.78|-0.11277|0.2557|0.021865790493279|0.027479995634872|42.348641915467|42.373642364462|16.095058694626|0.556|0.444|0.44607|9|4|0.0046758947368421|0.15904694736842|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2024-05-19 04:53:59|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|6.7369181248708|24|1.191790783089||0|0|0.2176|7.61|0.60494|17|0.60493561339453|17|41.48|-0.116|0.08227|-0.034285720901054|0.11340237929241|-4.4994391355357|141.05331298881|132.34782840895|0.606|0.394|0.50561|33|12|0.006459375|0.16186286637931|23.595333099365|2022-08-14|-0.56429|2015-12-27|1.11892|2006-10-22
2024-05-19 04:54:00|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
2024-05-19 04:54:02|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|7.2787042194266|22|1.680571220501||0|0|-0.08721|9.42|-0.28555|20|-0.28555432291048|20|28|-0.25956|-0.15166|-0.39446068158592|-0.28555432291048|35.48173035|71.445|30.095847622706|0.4|0.2|0.59724|5|2|0.0010804968944099|0.19160440993789|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2024-05-19 04:54:03|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-4.2851985918893|6|0.62318525493756||0|0|0.18644|2.4|0.36301|16|0.36300802878353|16|70|0.28724|0.68075|0.36300802878353|0.36300802878353|136.301|136.301|11.494253792294|0.5|0.5|0.30236|2|0|0.0021324827586207|0.23011689655172|78.819999694824|2021-12-05|-0.65453|2021-12-19|1.38037|2023-12-24
2024-05-19 04:54:03|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-16.598444442876|55|1.7387259198879||0|0|0.33435|15.27|1.55534|42|1.5553430721727|42|25.33|-0.26694|0.146|0.18820580623084|0.57385924381118|63.107499970548|151.37323092|68.629215540511|0.5|0.333|0.43794|6|2|0.0050425242718447|0.14257067961165|43.919998168945|2021-02-28|-0.23644|2020-09-27|1.27477|2022-07-17
2024-05-19 04:54:04|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-25.598279201375|12|3.0210929590418||0|0|0.09833|16.23|-0.21084|13|-0.2108445639108|13|34.75|0.01786|0.1523|0.074362839638787|-0.2108445639108|107.29182612|78.916|23.359238281638|0.5|0.25|0.48852|4|1|-0.0037910666666667|0.15704926666667|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.28945|2023-05-14
2024-05-19 04:54:05|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-46.023534365276|35|2.7561784015032||0|0|0.2949|36.94|-0.16603|41|-0.16602586887282|41|39.08|-0.00714|0.09125|0.024875275005718|0.078587679793277|80.568136386131|195.65965168896|208.11266831949|0.438|0.333|0.23908|48|13|0.0019899528795811|0.07751612565445|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2024-05-19 04:54:07|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|15.984268981719|22|2.283073281435|0.6058|1|1|0.60577|18.37|-0.11828|36|-0.28008448171895|9|32.8|-0.13698|-0.06175|-0.2118847449876|-0.25868732802437|48.41437963311|54.90901832|54.300915888129|0.6|0.4|0.41104|5|3|0.0013304324324324|0.14608064864865|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2024-05-19 04:54:07|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.7363469694598|61|0.54386416212023||0|0|0.24348|5.22|-0.15545|15|-0.15544675263976|15|45.18|-0.0961|0.19572|0.16791469997259|0.42820994198029|-487.02031923492|987.95303738933|189.81817418879|0.676|0.412|0.43809|34|14|0.0062204887218045|0.13831221804511|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2024-05-19 04:54:08|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
2024-05-19 04:54:09|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|5.4952025738143|21|0.71112377157694||0|0|-0.05619|7.39|-0.12824|14|-0.040520685742075|33|44.33|0.14292|0.17492|-0.12824205463221|0|87.176|100|30.791666110357|0.333|0|0.34872|3|1|-0.0021504575163399|0.15085928104575|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2024-05-19 04:54:10|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-41.46184261274|5|2.0371573985268||0|0|-0.04155|37.35|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|1212.6623181594|0.63|0.391|0.21601|46|22|0.0023642878864673|0.069482301064369|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2024-05-19 04:54:12|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-21.263291317002|2|1.5727637469028||0|0|0.0358|16.43|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04877|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|5134.3752101297|0.485|0.294|0.22239|68|19|0.0031092648977816|0.070621000434972|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2024-05-19 04:54:13|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-8.4959603976836|36|0.89879095105757|0.0016|-1|1|0.00157|6.37|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|14.215576189105|0.5|0.5|0.43743|4|2|-0.0074916326530612|0.15299183673469|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2024-05-19 04:54:13|WEEKLY|01798|15639|/equities/calamp-corp|R2000GROWTH|-6.5066198693069|139|0.97283763226704||0|0|0.98391|3.77|0.18903|68|0.18903147679702|68|49|0.43828|0.79994|0.52565547634002|0.93577496730723|-824.18847472177|2885.0274255887|3.2782608529796|0.6|0.35|0.43894|40|18|0.0045471639656816|0.1481214013346|1449|2000-07-16|-0.39826|2007-05-20|0.88384|1999-04-18
2024-05-19 04:54:14|WEEKLY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.8283363392213|14|0.86828404981243|-0.9034|-1|1|-0.90336|4.53|0.19|11|0.19000005722046|11|29.33|0.14704|0.26407|0.29042390900315|0.22262633278582|240.89700749039|147.84308890359|27.421308016244|0.5|0.417|0.58678|12|5|0.0042678082191781|0.16770484931507|69.569999694824|2018-09-16|-0.47461|2024-02-18|0.68018|2024-03-03
2024-05-19 04:54:15|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|5.8137044043716|20|1.4002497142114|-0.4699|1|1|-0.46992|6.08|||0.19000005722046|11|132|0.99169|0.99203|0|0|100|100|0.44057970461638|0|0|1.21268|1|1|-0.02264701986755|0.2322038410596|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.57684|2023-01-15
2024-05-19 04:54:17|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|6.3526702828663|25|0.48538909055441|-0.1621|1|1|-0.16209|6.41|||0.19000005722046|11|147|0.87154|0.87257|0|0|100|100|10.763795472237|0|0|0.27224|1|1|-0.010557485380117|0.10643368421053|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2024-05-19 04:54:17|WEEKLY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.005498298128388|140|0.0017827660440593||0|0|0.99997|0.0002|0.73043|25|0.73043474943742|25|44.6|-0.58948|0.49617|0.078038137513779|-0.0325345050561|33.079665753589|23.464749853584|6.2499998421875E-5|0.4|0.3|1.00486|10|3|0.055496717948718|0.28355425641026|320|2013-02-10|-0.96552|2023-10-22|19.27778|2015-11-22
2024-05-19 04:54:18|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|0.58700898025863|12|0.14542806476038||0|0|-0.39027|0.689|-0.24496|10|-0.24495753071789|10|35.2|-0.0184|0.05308|0.15452553531958|-0.22193630059725|115.37162555318|60.48474432|4.6397305911869|0.6|0.4|0.63925|5|2|-0.0069402673796791|0.19455053475936|37.509899139404|2021-01-24|-0.6706|2022-01-09|0.50667|2024-03-03
2024-05-19 04:54:19|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.614305833861|3|0.84532041910402||0|0|-0.57336|1.89|-0.03468|14|-0.034682116374174|14|23.53|-0.25746|-0.07824|-0.17725529712268|-0.15120955677089|7.2396141499201|15.023987697139|15.241935837405|0.579|0.474|0.44455|19|6|0.0029213140311804|0.13942367483296|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2024-05-19 04:54:19|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.87123860971161|160|0.14249620025697||0|0|0.96828|0.3562|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|14.248000383377|0.5|0.25|0.44805|8|3|0.0027744516129032|0.15412215053763|19.14999961853|2021-02-07|-0.373|2024-05-19|1.6|2015-06-07
2024-05-19 04:54:21|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-18.782752963458|13|1.6939933941658|0.1534|-1|1|0.15339|14.35|-0.28692|14|-0.28691626266236|14|25|-0.16212|-0.02311|-0.20140804040792|-0.21344619331693|22.058554204359|36.251459968328|116.28849436003|0.429|0.286|0.39278|14|6|0.0042488950276243|0.12779334254144|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2024-05-19 04:54:22|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-6.8954779606053|9|0.76112003895311|0.025|-1|1|0.025|5.46|0.92868|133|2.3531414532621|70|37.92|0.10974|0.20867|0.20720968192499|0.33758034342225|200.63769147984|361.4950422225|23.842795323581|0.583|0.375|0.34282|24|12|0.002613660130719|0.12021440087146|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2024-05-19 04:54:23|WEEKLY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|11.4470057704|23|0.72664184558831|0.1177|1|2|0.04942|13.59|-0.09007|40|-0.17785465250846|3|45.2|-0.02794|0.01633|-0.13396098300999|-0.17785465250846|74.80989495|82.215|92.764508576494|0.4|0.2|0.22092|5|2|0.0015511693548387|0.084067580645161|16.495000839233|2022-02-13|-0.41667|2020-03-15|0.31714|2020-03-22
2024-05-19 04:54:24|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.2240266206954|94|1.8812236920929|0.6735|1|1|0.67347|9.84|||-0.17785465250846|3|89|0.87975|0.88164|0|0|100|100|20.122699070634|0|0|0.86812|1|1|0.0002028021978022|0.19730725274725|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2024-05-19 04:54:24|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|136.82788706073|12|13.219143159537|0.2281|1|2|-0.02217|164.1|-0.70272|16|-0.21068862370025|8|37.33|-0.07536|0.08979|0.09778776946186|0.57287660846286|30.486373318202|216.79606049191|1631.212716289|0.556|0.333|0.34448|9|4|0.012236858789625|0.12977685878963|189.9700012207|2024-03-10|-0.27726|2019-09-29|0.71088|2021-12-05
2024-05-19 04:54:26|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-109.3292208355|65|5.304455806002|0.117|-1|1|0.11702|95|-0.33587|9|-0.17818616405577|13|27.06|-0.06973|0.05116|0.031513659796585|0.17961475098145|57.818330803399|150.9035126171|1210.1910975048|0.5|0.333|0.28597|18|8|0.0067153539019964|0.089127568058076|154.96800231934|2022-11-20|-0.35007|2019-03-10|0.24804|2018-03-11
2024-05-19 04:54:27|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.49414838093002|165|0.096349460341798|0.9994|-1|1|0.9994|0.17|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|0.15342960027603|0.5|0.333|0.52386|6|2|-0.008175590778098|0.20421331412104|736|2021-02-07|-0.52643|2022-12-11|1.25298|2020-11-22
2024-05-19 04:54:27|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|-2.8742890483261|5|0.32886300901974|0.0052|-1|1|0.00522|1.905|-0.20187|20|-0.20187267909354|20|40.57|0.71931|0.95654|1.5768504289399|2.2483621542033|32937.623035004|9073.8204648708|13.568375901465|0.5|0.321|0.35737|28|9|0.002701|0.12636725438596|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2024-05-19 04:54:29|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|4.6780355711389|19|0.79946583324069|-0.1353|1|1|-0.13529|6.2|0.17878|70|0.48335450588234|62|35.71|-0.14994|0.0852|-0.083794545877927|-0.050506883172297|27.927449615971|67.565209366466|20.666666030884|0.412|0.235|0.474|17|4|0.0039036|0.172089728|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2024-05-19 04:54:29|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.67862019700536|127|0.15062339856469||0|0|0.99953|0.2547|||0.48335450588234|62|17.5|-0.38576|-0.28533|0|0|100|100|0.03349112492498|0|0|0.41808|2|0|-0.020925403726708|0.32110136645963|1084.8000488281|2021-10-03|-0.63566|2023-10-22|2.57395|2023-12-31
2024-05-19 04:54:31|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
2024-05-19 04:54:32|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|0.12765562473914|17|0.44813203438331|-0.5598|1|1|-0.55977|1.16|0.89846|70|0.69454281987993|12|45.19|0.14939|0.39366|0.43243129190638|0.3550977759365|2499.0479458205|263.75713369462|0.48333331942558|0.714|0.476|0.50603|21|12|0.0022514715025907|0.16679810362694|223.94999694824|2015-11-15|-0.75|2005-11-13|0.85377|2024-01-07
2024-05-19 04:54:33|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|20.811831093787|2|1.481056340218|0.0124|1|2|-0.00837|24.88|-0.2293|10|-0.1508505244221|11|29.68|-0.06573|-0.01619|-0.042192467912628|0.0092526064162963|41.560292542357|97.777445758337|179.50937790089|0.789|0.474|0.19933|19|8|0.0020150265486726|0.066893168141593|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2024-05-19 04:54:34|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-9.406728714225|12|1.0914460383946||0|0|0.10818|6.76|-0.33567|11|-0.33567046230721|11|33.18|0.01067|0.12418|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|55.319149600358|0.529|0.382|0.29635|34|13|0.0027161369622476|0.10268801580334|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2024-05-19 04:54:35|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-15.708019933038|61|1.8897347540116|0.509|-1|1|0.50896|13.97|0.05475|19|0.054751335180935|19|47|0.08025|0.21911|0.28242755684076|0.55160249256903|205.54511170752|2183.1345415612|218.28125091968|0.5|0.325|0.34622|40|17|0.0040241907216495|0.11707371649485|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2024-05-19 04:54:37|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|1.6813430816616|49|0.31936138498526|0.6835|1|1|0.68354|2.66|||0.054751335180935|19|111|0.86473|0.86944|0|0|100|100|22.773972742552|0|0|0.78532|1|1|-0.0033549056603774|0.17349194968553|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2024-05-19 04:54:37|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-4.6108325648661|18|0.50694421689892||0|0|0.33404|3.15|-0.32429|36|-0.32428571156093|36|40.31|-0.28317|-0.09171|-0.21284339832467|-0.23634208242059|0.01055872669773|1.4330785423185|0.034539474729906|0.731|0.462|0.51911|26|12|0.0028839812206573|0.17564951173709|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2024-05-19 04:54:38|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|71.303857601692|8|5.7262231058547||0|0|-0.14405|77.19|0.21136|52|0.21135704132454|52|37.4|-0.05272|0.30738|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|1235.0400390625|0.575|0.425|0.31842|40|13|0.0081608383233533|0.11925686626746|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2024-05-19 04:54:39|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.8499780697797|15|0.5248212577456||0|0|0.7953|2.675|-0.39252|46|-0.075859521000505|14|40.11|-0.27317|0.06157|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|13.896103648396|0.667|0.444|0.53815|9|3|0.00911568|0.17129298666667|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2024-05-19 04:54:40|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-44.992188433886|36|1.5545665258045|-0.0703|-1|1|-0.0703|42.02|-0.1392|18|-0.13920175864189|18|38.6|-0.03494|0.00824|-0.0015260627935209|0.025233387679139|95.317490126375|108.14040732067|256.18826584081|0.6|0.4|0.18364|10|5|0.0029978622327791|0.058690593824228|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2024-05-19 04:54:42|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|9.1595258267251|30|1.7981930702783||0|0|1.45493|11.71|0.35973|29|-0.098063002078917|20|72.6|1.40527|1.96715|0.13083426385665|-0.098063002078917|122.63948762|90.194|616.31579921516|0.4|0.2|0.5085|5|2|0.020394362244898|0.19382053571429|30.549999237061|2021-08-29|-0.78166|2016-04-03|4.4|2016-04-10
2024-05-19 04:54:42|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-9.2417315241392|7|0.78891050804641|0.225|-1|1|0.22503|6.44|-0.20096|35|-0.20096146880522|35|32.54|0.02058|0.1441|0.12417646573829|0.18634434368426|138.80494490829|194.97953852769|119.2592582127|0.571|0.429|0.26426|28|11|0.0028082115594329|0.093967186477645|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2024-05-19 04:54:43|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
2024-05-19 04:54:44|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-5.1136943353042|29|0.44923994080419||0|0|0.07456|4.22|0.22583|16|0.22582778031799|16|33.69|-0.00287|0.09714|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|155.03306284239|0.538|0.346|0.31085|52|21|0.0039600617977528|0.11402406741573|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2024-05-19 04:54:45|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|30.500755032292|2|1.8530814778835|0.0187|1|1|0.01869|36.51|0.82256|92|0.82256485825496|92|68.14|0.31476|0.38985|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|251.79309187264|0.429|0.429|0.21512|7|3|0.0031076569037657|0.066279937238494|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2024-05-19 04:54:47|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-30.103780020725|18|4.6057881309058|-0.2058|-1|1|-0.20583|19.45|-0.71224|12|-0.78728069281094|18|23.88|-0.19096|0.40468|0.57914918469137|1.0979864568856|-1045.5129499306|1113.1359346116|296.04262183788|0.52|0.36|0.68952|25|9|0.023932361563518|0.23857333876221|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2024-05-19 04:54:48|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|49.943906118202|24|3.8853641186396|0.3273|1|2|0.23287|61.52|-0.43185|6|-0.28454117985746|13|36.19|0.10209|0.19311|0.096109784420589|0.37819204603359|29.033218593922|195.03278072601|2136.1110421243|0.556|0.296|0.26569|27|11|0.00473215|0.08123676|62.919998168945|2024-05-19|-0.28551|2015-10-18|0.36945|2020-04-12
2024-05-19 04:54:48|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|2.5895704309204|71|0.52014285059727||0|0|0.50685|3.3|0.80091|51|0.80091149894703|51|32.61|-0.24402|0.1283|-0.25758789154617|0.13716973139476|-81.815072560277|86.180204819756|82.499998807907|0.565|0.348|0.45413|23|9|0.014494743902439|0.18078806097561|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2024-05-19 04:54:49|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-4.6044933181668|40|0.75201936212625|0.5724|-1|1|0.57244|3.01|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|50.166666507721|0.625|0.438|0.38653|16|6|0.0055544290288154|0.1459146638207|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2024-05-19 04:54:50|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-1.650577136338|129|0.45269237987208|0.9992|-1|1|0.99917|0.2416|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.058361296877026|0.692|0.5|0.4887|26|11|0.0021671736204576|0.21162876177658|2568.9982910156|2013-10-27|-0.78537|2018-08-12|1|2010-04-04
2024-05-19 04:54:52|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|2.0419038380169|16|0.34484776523128|0.0186|1|2|-0.03226|2.1|-0.42481|19|-0.4248120593906|19|40.64|-0.0079|0.1312|0.23969604873175|0.25726398643791|82.665063819162|83.082451390725|3.0701752306804|0.52|0.32|0.44838|25|8|0.0047364209505335|0.15903248302619|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2024-05-19 04:54:53|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-410.98452575204|20|22.580953857704|0.0043|-1|1|0.00434|371.9|0.59575|62|0.59575085110526|62|52.32|0.13113|0.20296|0.32328395924629|0.46569462821343|503.12616298646|742.32378982867|4264.9080562838|0.409|0.318|0.19753|22|7|0.004123264957265|0.063910683760684|451.29998779297|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2024-05-19 04:54:54|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
2024-05-19 04:54:55|WEEKLY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.49880508002196|32|0.14760169276448|0.9821|-1|1|0.98205|0.035|-0.33447|15|-0.33447098865022|15|33.36|-0.43137|0.56268|0.6360175410074|0.82648662051634|2407.7556207053|710.85143800345|0.19662922274816|0.857|0.5|0.51995|14|10|0.012681827309237|0.18740887550201|267.89999389648|2018-08-12|-0.59593|2022-10-23|8.85451|2018-03-18
2024-05-19 04:54:55|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-5.1222737434011|57|0.57084975338052||0|0|0.75791|3.56|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|37.122000898184|0.5|0.5|0.44774|4|1|0.00084556862745098|0.15109431372549|66.400001525879|2021-04-18|-0.37804|2023-08-06|0.39608|2020-07-12
2024-05-19 04:54:57|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.2463480921191|16|0.55096399135715||0|0|0.15768|6.09|-0.1151|9|-0.11510189016803|9|54.83|0.02006|0.0554|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|74.358980031875|0.556|0.333|0.16839|18|7|0.00039401197604791|0.056171307385229|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2024-05-19 04:54:58|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|-11.186590534456|7|1.3915684822279|-0.0331|-1|1|-0.03307|7.81|0.03989|19|0.039889953592004|19|29.36|-0.03182|0.14067|0.27371491405399|0.57626119727894|74.464983923358|145.60784953825|189.10410959727|0.429|0.214|0.48423|14|6|0.0089651318944844|0.1775229736211|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2024-05-19 04:54:59|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-8.2432390026637|9|0.75930457000835||0|0|0.05719|6.1|-0.03062|17|-0.030617669445344|17|34.75|0.03901|0.11184|0.023909103485436|-0.13096189655291|99.377291462553|74.51527122|32.515990566148|0.75|0.5|0.42309|4|1|-0.0037321768707483|0.13024598639456|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.22041|2023-11-19
2024-05-19 04:54:59|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-9.2601167496262|55|0.73336838383486|0.374|-1|1|0.37396|7.5|-0.19705|28|-0.19705097312492|28|40.7|-0.11401|0.00195|0.0030376723725485|0.043911171674066|94.963630382186|113.11388424874|68.493151877994|0.5|0.4|0.29576|10|5|0.0011459436008677|0.092296203904555|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2024-05-19 04:55:00|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.3825434510728|39|0.15976613690267|0.4055|1|1|0.40551|1.785|-0.14238|82|-0.14237904230609|82|48.32|-0.00426|0.14982|-0.12126817871688|-0.048855440822845|12.023983476245|47.517893905352|150.6329158493|0.474|0.263|0.41069|19|7|0.0046385669456067|0.136450041841|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2024-05-19 04:55:02|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|26.372530931551|68|2.3542408960109|0.5057|1|1|0.50568|31.8|0.13661|29|0.13660993339663|29|49.71|0.17316|0.32895|0.29035352614546|0.44780365264025|288.54971082746|517.60291040064|299.99998200614|0.588|0.412|0.31661|17|9|0.004282576754386|0.10871733552632|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2024-05-19 04:55:03|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|-1.5632262164355|44|0.26789026730318||0|0|0.69508|0.93|-0.57083|7|-0.33659284171291|15|28.33|-0.25927|-0.04413|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.62000000476837|0.452|0.333|0.47776|42|10|0.0024934793187348|0.16178351987024|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2024-05-19 04:55:04|WEEKLY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-0.047025399040772|64|0.012341799754764|0.993|-1|1|0.99301|0.01|-0.62069|21|-0.6206896671664|21|40|-0.17957|0.61362|0.45704073509446|0.58974414264452|25.91697333296|120.50727344123|0.058038305526165|0.625|0.5|0.59852|16|9|0.016922076813656|0.18655621621622|91.650001525879|2013-12-29|-0.81676|2023-08-13|13.77186|2012-04-01
2024-05-19 04:55:05|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|1.4303069179254|12|0.53952251020656||0|0|-0.04334|3.09|-0.4292|20|0.95312338916459|8|59.67|0.22314|0.60661|0.26195991743552|0.95312338916459|111.4840896|195.312|12.627707400396|0.667|0.333|0.41769|3|1|0.0011866315789474|0.19991205263158|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2024-05-19 04:55:05|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|42.804870541385|24|3.2495886629662|0.0544|1|2|0.02187|49.53|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2013.4145533024|0.488|0.341|0.14657|41|14|0.0026682855361596|0.05435316084788|78.709999084473|2022-10-30|-0.32718|2011-03-27|0.2805|2001-04-01
2024-05-19 04:55:07|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-68.875635844156|9|5.0566906159177|0.2147|-1|1|0.21471|52.85|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|681.93546418221|0.75|0.442|0.23835|52|30|0.002635973793925|0.073714955330554|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2024-05-19 04:55:08|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|3.4277146512276|12|0.53737654625586|0.1375|1|2|-0.12324|4.98|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|19.529411839504|0.632|0.474|0.47258|19|5|0.015953567567568|0.13012099099099|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2024-05-19 04:55:09|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
2024-05-19 04:55:10|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-6.9909567803855|63|0.85661246443627||0|0|0.81006|4.76|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|37.187501234002|0.75|0.438|0.30013|16|10|0.0016019065420561|0.11145371962617|104.16999816895|2015-08-09|-0.35714|2023-11-12|0.60534|2015-02-22
2024-05-19 04:55:11|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|12.402534877186|3|0.83415511087406|0.0061|1|1|0.00606|14.93|0.30217|76|0.30216678587654|76|47.14|0.05945|0.1447|0.17569065359921|0.28101484120651|158.31982019088|164.05518962|154.07637721059|0.429|0.286|0.23397|7|2|0.0050104518072289|0.087186054216867|17.25|2019-12-29|-0.54103|2020-03-15|0.56154|2020-04-12
2024-05-19 04:55:12|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|22.128791267044|37|2.0510023364091|0.3626|1|1|0.36265|27.58|-0.22239|4|-0.22238832607506|4|37|-0.06418|-0.02548|-0.22238832607506|-0.22238832607506|77.761|77.761|81.141507978149|0.333|0.333|0.37054|3|1|0.0025552380952381|0.14061965986395|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2024-05-19 04:55:13|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
2024-05-19 04:55:13|WEEKLY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|142.08270949148|36|11.875274265621|0.1425|1|2|0.00775|161.25|-0.48212|16|1.7522756233305|124|32.09|-1.26957|2.2505|1.6210183179878|8.2755075578587|-1581106.5004492|123152.26105702|296.52445169691|0.544|0.263|0.34295|57|28|0.18233314377682|0.10140355686695|774|2008-06-22|-0.75904|2016-01-17|336.15848|2016-10-09
2024-05-19 04:55:14|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.5399624882793|168|0.2183548790452|0.9676|-1|1|0.96759|2.22|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|6.6600064373078|0.617|0.468|0.4436|47|14|0.097927096018735|0.16691224824356|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2024-05-19 04:55:15|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-2.6706807784692|10|0.3718935904389|0.3592|-1|1|0.35922|1.32|0.38588|61|0.38587969885632|61|28.42|-0.1876|0.07885|0.084444541324493|0.26244950940165|34.686329107465|210.0841841534|66.666668673557|0.667|0.417|0.62601|12|6|0.0107128|0.22851317142857|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2024-05-19 04:55:17|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|3.6732763713622|8|0.69389114558617|-0.009|1|1|-0.00898|5.52|-0.36204|6|-0.36204146536394|6|41.69|0.1543|0.22455|0.3287302804344|0.57720270110133|204.25782281082|186.09890323451|100.36363601685|0.615|0.308|0.37395|13|8|0.0033434244080146|0.12391233151184|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2024-05-19 04:55:18|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-4.330842379422|19|0.77291771065881||0|0|0.67765|1.81|-0.05695|39|-0.056946893447553|39|38.53|0.13898|0.35318|0.39152197989983|0.5080149132101|2053.7588748458|1053.3203600372|6.1148645927472|0.6|0.4|0.27495|30|13|0.0014139267461669|0.10181568994889|105.72650146484|2018-06-24|-0.40494|2015-03-01|1.31959|2015-10-25
2024-05-19 04:55:19|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|17.809244328857|23|1.353804047249|-0.0256|1|2|-0.09005|21.22|0.62236|76|0.62235788775079|76|43.55|0.04862|0.11588|0.026095791534114|0.036282757156265|94.907657625755|96.318726975953|142.51174495688|0.455|0.364|0.2054|11|4|0.0021132734530938|0.075504610778443|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2024-05-19 04:55:19|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.2526667903106|5|0.10856702330992||0|0|-0.11714|0.988|-0.25051|8|-0.25050843269377|8|35.94|0.04381|0.1418|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|5.4375342406868|0.5|0.438|0.37585|16|6|0.00065656303972366|0.13448713298791|58.040000915527|2015-08-09|-0.74838|2016-01-03|0.74327|2021-01-10
2024-05-19 04:55:20|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-31.053708132713|3|2.6096122910408||0|0|-0.00482|22.95|-0.33643|19|-0.33643019965248|19|21.17|-0.10246|0.02423|0.015656684761688|0.12411024449771|22.285595823651|83.73083615088|222.81553726168|0.625|0.417|0.40099|24|11|0.0059555490196078|0.13314043137255|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2024-05-19 04:55:22|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-18.783784271736|10|0.97612534804908|-0.0113|-1|1|-0.0113|16.11|-0.16771|13|-0.16771155626101|13|38.5|-0.05634|0.01214|0.026605082330712|0.10864622917402|102.60738807914|115.272165|104.47471161248|0.5|0.25|0.15783|8|4|0.00076615141955836|0.054233375394322|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2024-05-19 04:55:23|WEEKLY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-34.090990715837|32|1.9786636609553||0|0|0.1445|27.47|0.10321|64|-0.10554855451695|30|41.79|0.07963|0.14149|0.066085309537669|-0.0065073276853881|158.57808836682|94.674937053271|160.45559560022|0.571|0.286|0.26417|14|7|0.0027784415584416|0.091515227272727|49.990001678467|2021-05-09|-0.42925|2020-03-22|0.50679|2020-04-12
2024-05-19 04:55:24|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
2024-05-19 04:55:24|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|59.685745707393|91|5.4375625156123||0|0|1.68237|74.57|||0.19661455544216|10|115|-0.0631|-0.02919|0|0|100|100|285.16252689343|0|0|0.37023|1|0|0.010012487804878|0.123166|82.040000915527|2024-03-03|-0.18327|2022-01-16|1.1069|2022-10-30
2024-05-19 04:55:25|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-11.222728412397|36|0.5570668435056||0|0|0.04705|9.52|-0.03664|43|-0.036644177303232|43|50.57|-0.04542|0.13308|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1523.2000732422|0.567|0.4|0.36202|30|12|0.0087962177835052|0.12961681056701|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2024-05-19 04:55:27|WEEKLY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-11.97290059173|62|0.69108069063252||0|0|0.01329|11.14|0.01712|17|0.017117078725554|17|35.56|0.00886|0.09264|0.035436558142573|0.097136719521737|61.880624895527|268.48866825474|261.50234142703|0.654|0.404|0.25946|52|28|0.0034248167539267|0.082519560209424|21.059999465942|2015-12-06|-0.52809|1993-10-10|1.13904|1995-09-24
2024-05-19 04:55:28|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-6.4408324861185|111|0.77993224805479|0.4353|-1|1|0.43525|6.28|-0.32089|8|-0.32089279293235|8|43.12|0.20668|0.42866|0.39466400661372|0.69306192761702|-1107.4375333526|5955.533687041|96.615387843206|0.647|0.441|0.44786|34|14|0.0066724302030457|0.15211530456853|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2024-05-19 04:55:29|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|-12.872627668038|2|1.6192258770117|-0.1348|-1|1|-0.13482|8.67|-0.06786|20|-0.067864749533303|20|19.88|-0.42641|-0.26307|-0.16520425358051|-0.28275104100611|38.390263140663|46.82698504|41.364505987583|0.5|0.25|0.60852|8|4|0.0037721875|0.1864124375|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2024-05-19 04:55:29|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-38.816704529819|6|2.3575111682109|-0.0177|-1|1|-0.01767|32.82|0.01767|23|0.017671172499367|23|45.21|0.10745|0.20749|0.25751020974897|0.25751020974897|308.44336455623|308.44336455623|113.17241274077|0.5|0.5|0.27979|14|6|0.0020589184952978|0.088115454545454|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.36125|2023-11-05
2024-05-19 04:55:30|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|25.579649988409|23|2.1751165179424|0.2193|1|2|0.09893|31.88|0.26522|98|0.68139437324444|35|37.07|-0.02773|0.0798|0.18355562131382|0.16994420991317|283.92232143001|224.40549582682|283.37777031792|0.467|0.4|0.2318|15|4|0.0036404152249135|0.074876297577855|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2024-05-19 04:55:32|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|0.84303308873785|19|0.1339501618249|-0.3394|1|1|-0.33942|0.905|-0.38244|13|-0.33489933535621|29|27.11|-0.31064|-0.09055|-0.37029758055005|-0.36726147887051|6.833307914557|11.065010548865|3.7929587101399|0.556|0.444|0.58724|9|4|-0.0013714885496183|0.18573816793893|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2024-05-19 04:55:33|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-9.7815889916763|166|0.56797674900132|||0|0.56842|8.2|||-0.33489933535621|29|0|0|0|0|0|100|100|43.157893732974|0|0|0|0|0|-0.003803696969697|0.075826303030303|25.25|2021-10-10|-0.21803|2022-09-18|0.15493|2021-06-13
2024-05-19 04:55:33|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|17.451287727478|25|2.2012375258994|1.5986|1|2|1.26941|24.26|-0.09034|22|-0.090336194222577|22|31.44|0.06202|0.25728|0.20172759742364|0.56220202201895|33.428486400748|228.55413607124|133.88520477523|0.667|0.333|0.50672|9|4|0.0071322149837134|0.14882237785016|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2024-05-19 04:55:34|WEEKLY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.09671367368388|44|0.13198439445292|-0.9966|1|1|-0.99655|0.04|0.94189|124|0.32493368042693|12|54.2|0.12951|0.24509|0.63341278746235|0.32493368042693|257.28683177|132.493|0.012499999720603|0.4|0.2|0.98762|5|3|-0.0070081210191083|0.26161286624204|398.56600952148|2021-01-31|-0.89189|2023-12-17|2.21607|2023-07-23
2024-05-19 04:55:35|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
2024-05-19 04:55:37|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|46.350874488716|7|3.8005263018267|-0.0787|1|2|-0.12769|49.53|-0.24901|21|-0.21816337810844|10|49.38|0.10801|0.24975|0.19367402518893|0.58302901940229|98.929660943627|263.82557501542|13.17287201577|0.615|0.308|0.4404|13|6|0.001939737654321|0.13873154320988|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2024-05-19 04:55:37|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|4.9242760675721|9|0.58457086177367|-0.0532|1|2|-0.1157|5.35|0.02273|30|0.022727476647809|30|32.93|-0.01056|0.07968|0.049274969332014|0.12829967609371|91.283883248464|401.81388846873|252.35849969028|0.564|0.4|0.23205|55|18|0.0019381198460693|0.074572484881803|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2024-05-19 04:55:38|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|-11.277625901635|2|2.027541989464||0|0|-0.14155|5|-0.70109|13|-0.70108505210978|13|39.75|-0.21654|-0.01861|-0.46643248440355|-0.46643248440355|22.96286402|22.96286402|19.584801666752|0.5|0.5|0.39223|4|0|-0.0040625625|0.1428800625|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.3591|2023-11-19
2024-05-19 04:55:39|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
2024-05-19 04:55:40|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
2024-05-19 04:55:42|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|44.04099771089|15|2.5713344524083|0.1493|1|1|0.14932|52.57|0.01263|103|0.012628965135026|103|31.33|0.02697|0.08628|0.01445142214363|0.05688360217868|59.814399850445|206.44619893032|2119.7580359078|0.562|0.384|0.18847|73|31|0.0027469056931769|0.069483581051717|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2024-05-19 04:55:43|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|115.09311686833|83|6.4624712898399|0.4559|1|2|0.40536|117.53|-0.00855|49|-0.0085493273940181|49|41.9|0.07431|0.14991|0.13832139248723|0.25441951311565|165.58950131998|347.92523175819|9876.4700107509|0.564|0.333|0.26476|39|19|0.004257196969697|0.08497567016317|133.60000610352|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2024-05-19 04:55:44|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|11.147293570117|70|1.1546142147918||0|0|0.22986|13.59|-0.32813|17|-0.054545509716694|32|28.67|-0.07712|0.11098|-0.053574987286396|-0.026703229098132|43.960670272659|88.990719711399|116.55231844282|0.667|0.333|0.54177|9|5|0.0074945259938838|0.16317333333333|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2024-05-19 04:55:45|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-4.9155934057023|35|0.49101444752301|0.176|-1|1|0.17604|3.37|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|38.036117563721|0.577|0.346|0.36122|26|11|0.0021408585445626|0.11469291905151|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2024-05-19 04:55:46|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|66.089823358652|23|6.5475582700977|0.3499|1|2|0.2778|86.06|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|143.43332926432|0.41|0.231|0.32263|39|13|0.0033639687703318|0.11267716981132|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2024-05-19 04:55:48|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-71.161797439203|31|2.716846543809|-0.0106|-1|1|-0.01059|63.93|-0.115|19|-0.11499726705879|19|36.05|-0.00155|0.06348|0.043076703220551|0.11132344692217|68.813425402003|172.03381368396|412.4516148721|0.55|0.4|0.20729|40|17|0.0020610529891304|0.065719354619565|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2024-05-19 04:55:49|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|8.3852200657319|1|0.68159325420224||-1|0|0|10.89|-0.28876|9|-0.20768915937407|41|30|-0.15214|-0.08103|-0.24822331277187|-0.20768915937407|56.35225644|79.231|63.167056194319|0.4|0.2|0.29103|5|1|-0.00069266666666667|0.11003346666667|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2024-05-19 04:55:49|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|3.577065531602|7|0.75609596622366|-0.0006|1|2|-0.03784|5.34|0.26197|44|-0.3333333192424|29|47.33|0.19456|0.24424|-0.035682630685808|-0.3333333192424|84.13175399|66.667|16.330275314978|0.667|0.333|0.61938|3|2|-0.0031690540540541|0.18961648648649|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2024-05-19 04:55:50|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|-18.963973656847|2|2.2113245777136|-0.0377|-1|1|-0.03768|13.22|-0.29538|13|-0.29538044004719|13|36.6|-0.16688|-0.05081|-0.10172658787076|-0.046697867911205|16.810683824156|47.84752551518|94.42857333592|0.7|0.5|0.42735|10|6|0.0055372207084469|0.14016656675749|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2024-05-19 04:55:51|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|29.983165274848|6|2.8505504099161|0.2072|1|2|0.0926|39.41|-0.27906|41|-0.2790585446294|41|43.4|-0.45894|-0.18996|-0.2790585446294|-0.2790585446294|72.094|72.094|139.20876224255|0.2|0.2|0.36759|5|0|0.0055272522522523|0.14556977477477|56.180000305176|2021-02-07|-0.33464|2023-10-29|0.3433|2023-01-15
2024-05-19 04:55:52|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|37.799234853142|1|2.266921842776||-1|0|0|44.92|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|284.66412502586|0.778|0.444|0.23906|9|5|0.0054501644736842|0.09117875|54.529998779297|2022-12-11|-0.31583|2020-03-22|0.42167|2020-04-12
2024-05-19 04:55:53|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|9.3459833812471|11|0.98133886020197||0|0|0.14653|12.05|0.22947|35|-0.22093520963202|20|39.73|-0.05326|0.04556|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|109.34663965686|0.467|0.267|0.24075|15|6|0.00151800330033|0.077369075907591|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2024-05-19 04:55:54|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|10.063044941798|23|0.79783568234787|0.0751|1|1|0.0751|10.88|0.02034|31|0.020342567160521|31|56.84|0.42663|1.03304|1.4606840098106|1.6693531540692|1007.8008356614|1007.8008356614|24.834512151086|0.421|0.368|0.53753|19|5|0.0072178221415608|0.20586899274047|50.819999694824|2003-05-11|-0.57619|2003-12-21|1.31461|2003-12-28
2024-05-19 04:55:55|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|2.1944720539503|38|0.66969462445117||0|0|-0.55667|2.66|0.26168|35|-0.081216792059446|24|44.3|0.57052|2.82336|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.055416668454806|0.519|0.296|0.59283|27|12|0.031424752635848|0.21843253852393|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2024-05-19 04:55:55|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.3083164427848|37|0.16372304954168||0|0|0.57544|0.968|0.71941|85|-0.26108376235627|28|63.43|0.19813|0.39872|0.15056126969233|0.20212470157944|122.47321048216|125.3768736615|1.0755555497275|0.5|0.286|0.56936|14|6|0.0073213852813853|0.18754027056277|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2024-05-19 04:55:57|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.7046720050645|75|0.29454178562776||0|0|0.56703|1.97|||-0.26108376235627|28|37|-0.04741|0.00997|0|0|100|100|11.302352232462|0|0|0.6305|2|0|-0.010379662162162|0.16129209459459|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.23495|2022-11-13
2024-05-19 04:55:58|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|8.9887243071767|60|0.82792518007849||0|0|0.61678|11.56|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|62.486488754685|0.714|0.286|0.41699|7|4|0.0067265957446809|0.14006893617021|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2024-05-19 04:55:59|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|27.201003229926|69|2.6646654882995|0.7842|1|1|0.78417|36.29|-0.11269|20|0.12741853645786|63|42.13|-0.01641|0.05864|0.04356285979799|0.070615064780282|179.17581429967|261.14322028246|1440.0794123096|0.585|0.396|0.22718|53|20|0.0026314254671882|0.073948383311603|36.610000610352|2024-04-07|-0.3047|2008-11-09|0.49934|2008-11-30
2024-05-19 04:56:00|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
2024-05-19 04:56:00|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-5.7027220517401|7|0.68840733468547||0|0|0.24667|3.39|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|20.772059854752|0.5|0.125|0.54171|8|4|-0.0046225850340136|0.16769605442177|32.645000457764|2021-09-12|-0.27628|2024-03-17|0.70824|2023-07-09
2024-05-19 04:56:02|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
2024-05-19 04:56:03|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|10.774007900175|27|0.69366403963294|0.1038|1|1|0.10377|13.19|-0.22253|15|-0.22252938546006|15|20.17|-0.06075|0.04559|-0.038829343868711|0.0010629558783743|44.72023458553|85.419997888399|264.30216713675|0.483|0.31|0.16744|29|10|0.0031900981996727|0.059049721767594|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2024-05-19 04:56:04|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|12.658344959728|2|0.70388500706617|0.0633|1|2|-0.00203|14.73|0.25107|89|0.25106793165915|89|47.04|-0.00208|0.04154|0.034621193552585|0.10715900649347|134.79128153848|190.1486177845|96.590160932697|0.609|0.304|0.14993|23|11|0.0012219482917821|0.056947876269621|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2024-05-19 04:56:05|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-8.5466041322569|58|0.81053709898724||0|0|0.46544|6.11|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|34.914286477225|0.625|0.375|0.56186|16|7|0.0046216234652115|0.19122493860846|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2024-05-19 04:56:06|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|1.5699893089349|23|0.53749686955579|0.4016|1|2|0.2967|2.36|0.64244|53|-0.31123136068357|16|49.64|0.39184|0.65908|0.83274013949091|0.88031613693202|756.26268735029|460.45072413622|16.737587455653|0.455|0.364|0.4583|11|4|0.0036839436619718|0.15630992957746|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2024-05-19 04:56:07|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-20.775786420958|15|1.2831122741494||0|0|0.05063|18|-0.06879|9|-0.068790190297426|9|33|-0.02202|0.04719|-0.083946758308274|-0.035208562767385|76.102738189267|92.96921277|75.821399214581|0.75|0.5|0.23234|4|2|-0.00026486301369863|0.089311164383562|29|2021-09-12|-0.16997|2023-08-06|0.16551|2022-06-26
2024-05-19 04:56:08|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
2024-05-19 04:56:09|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-2.4609761520187|37|0.34032538480095||0|0|0.71047|1.41|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|1.4872319326863|0.563|0.313|0.68143|16|6|0.0065593656716418|0.19824399253731|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2024-05-19 04:56:09|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-10.78379075975|134|0.80378104705745|0.7651|-1|1|0.76511|9.95|-0.15954|27|-0.41913777830542|6|36.75|0.08329|0.22046|0.34752919104259|0.58594723010825|297.37977077239|184.85506714784|22.511311397098|0.563|0.25|0.2686|16|7|0.00064101248266297|0.086914812760055|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2024-05-19 04:56:10|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-2.1288158235284|30|0.28120209759962||0|0|-0.31579|1.75|-0.34569|14|-0.34569418540194|14|33.78|-0.06491|0.05882|0.018753835622099|0.08405343467586|-1.7963525689866|41.568989647661|4.375|0.65|0.367|0.45255|60|28|0.0040255593385214|0.14996910992218|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2024-05-19 04:56:12|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|148.78085785518|27|12.02304687298|0.3387|1|2|0.28421|183|-0.12736|40|-0.12736162355008|40|40.93|0.03955|0.16255|0.054360620913516|0.20555784323754|11.559723579128|537.73949934293|2440|0.533|0.378|0.34409|45|16|0.0051688276231264|0.10366527301927|189.92999267578|2024-05-19|-0.3699|2008-11-23|0.91063|2008-11-30
2024-05-19 04:56:13|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|-49.516328822194|32|3.0151840230802|-0.1129|-1|1|-0.11287|42.03|0.2776|52|0.27759676654528|52|48.2|0.09594|0.28881|0.40185768048818|0.58771453692691|307.74371350766|467.39017588455|477.61361214001|0.5|0.4|0.29933|10|3|0.0054855555555556|0.10206576998051|54.256435394287|2022-04-03|-0.39258|2016-10-09|0.30645|2022-02-06
2024-05-19 04:56:14|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
2024-05-19 04:56:15|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-3.0182162800709|53|0.40846489308118|0.7502|-1|1|0.75016|1.93|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|2.2772860738028|0.643|0.429|0.52172|14|7|0.0025611638591118|0.16885771822358|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2024-05-19 04:56:16|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|62.281875860941|3|5.674374814745|0.0548|1|1|0.05481|79.67|-0.04709|24|-0.047092991156604|24|51.33|0.65815|0.96083|1.4188924757007|2.3079459373331|2100.6068306593|1866.1305117013|1239.0357744307|0.556|0.333|0.33446|9|4|0.0092811422413793|0.11844892241379|100.85050201416|2023-05-14|-0.29217|2015-10-04|0.61629|2022-02-27
2024-05-19 04:56:17|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|47.755483820063|24|3.9537551667103|0.1274|1|1|0.12738|57.44|-0.18544|12|0.055951189725698|30|40.9|0.09036|0.39155|0.2655675559281|0.48921212263417|42.462185380959|117.21612524749|42.268860086743|0.476|0.333|0.49031|21|7|0.0071707482993197|0.1578272675737|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2024-05-19 04:56:18|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
2024-05-19 04:56:19|WEEKLY|01923|30818|/equities/iteris|R2000GROWTH|4.1464503571763|68|0.34043004128042|0.298|1|2|0.04251|4.66|-0.00273|79|-0.0027250067834506|79|52.31|0.00885|0.19029|0.061878906870595|0.092602215234451|54.466572314216|70.42839311859|45.463413145484|0.483|0.345|0.36706|29|9|0.0029630871212121|0.12583839646465|29.437999725342|2000-03-05|-0.60584|1997-11-09|0.46249|2000-12-31
2024-05-19 04:56:20|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.6285666886427|22|0.65241731869145|0.2732|1|2|0.17908|6.65|-0.35734|12|-0.35733644709022|12|23.23|-0.03688|0.07928|-0.19793181492687|-0.11472266712582|22.352749941052|57.528901056704|69.633507461278|0.462|0.308|0.34285|13|4|0.0029725696594427|0.10716541795666|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2024-05-19 04:56:21|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
2024-05-19 04:56:22|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
2024-05-19 04:56:23|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|3.7326662225716|52|0.76989015412045|1.6226|1|2|1.23077|6.38|||-0.053847078334646|8|119|0.83391|0.85873|0|0|100|100|37.049944069934|0|0|1.41233|1|0|0.0030171176470588|0.16898429411765|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2024-05-19 04:56:24|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-36.083732451155|3|2.2386197582347||0|0|-0.0244|29.39|-0.12968|20|-0.12967626725355|20|36.81|0.00846|0.09397|0.06601596764984|0.18155460485457|119.04975891255|1090.4598008032|5248.2141543787|0.613|0.387|0.22403|62|24|0.0031160113835377|0.077095704903678|48.145099639893|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2024-05-19 04:56:25|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|76.770972677439|25|4.3046291119742|0.0589|1|1|0.05891|88.08|0.09783|31|-0.1883802976525|21|25.58|-0.02822|0.03556|0.023681903638003|0.079122675561786|113.1060586488|849.56616498337|6881.2502968591|0.584|0.427|0.14851|89|31|0.0026506736201651|0.050015910473707|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2024-05-19 04:56:26|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|12.36220532718|22|2.3915600198568|0.9411|1|1|0.94105|18.11|-0.62827|12|-0.40927833693354|21|28.6|-0.27376|-0.22909|-0.49727446261511|-0.40927833693354|11.983594784429|59.072|60.366668701172|0.6|0.2|0.53785|5|4|0.0024420731707317|0.1755037195122|40.490001678467|2021-04-04|-0.26398|2021-12-05|0.31333|2021-12-12
2024-05-19 04:56:28|WEEKLY|01931|1167330|/equities/neogames-sa|R2000GROWTH|28.350834073828|50|0.36638857847901|0.633|1|2|0.06858|29.45|0.29836|34|0.29836488312016|34|43.33|-0.08818|0.18807|0.29836488312016|0.29836488312016|129.836|129.836|141.92771452019|0.333|0.333|0.35314|3|0|0.007906592178771|0.11729798882682|73.540000915527|2021-06-27|-0.26106|2022-03-13|1.14642|2023-05-21
2024-05-19 04:56:28|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1.1987992187273|11|0.42549272174499|-0.0967|1|1|-0.09674|2|0.99487|147|0.82970363375212|3|39.47|-0.27032|-0.04403|-0.07014581289588|-0.020125740770967|0.015619710886087|11.22039101834|0.026666666666667|0.581|0.372|0.60489|43|20|0.0039551259519625|0.18953448154657|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2024-05-19 04:56:29|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|30.75244288959|14|1.9616365135292|-0.0749|1|2|-0.13295|33.52|0.24173|57|0.24172770037736|57|36.23|-0.16409|-0.03731|-0.083825389828219|-0.083825389828219|58.328140104602|58.328140104602|77.95348943666|0.385|0.385|0.29774|13|3|0.0016434710743802|0.10165495867769|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.3434|2020-12-27
2024-05-19 04:56:30|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-39.064021391006|10|2.8654353422219||0|0|-0.11302|36.93|-0.26414|6|-0.26413838560896|6|23.5|-0.11653|-0.01146|-0.27499200744449|-0.27499200744449|52.5514419|52.5514419|137.95293116801|0.333|0.333|0.3224|6|1|0.0050320666666667|0.11758186666667|50.459999084473|2023-06-25|-0.19255|2022-05-15|0.23105|2022-09-11
2024-05-19 04:56:31|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|17.875469216337|23|1.9848431027019|0.1383|1|2|-0.02311|20.29|-0.10694|55|-0.10693638193057|55|31.23|-0.25009|-0.13301|-0.26322947342703|-0.26156415244888|6.6463576351234|20.395420756949|171.223630906|0.615|0.385|0.48706|13|7|0.0057606542056075|0.14395355140187|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2024-05-19 04:56:32|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-50.680385204911|12|3.4559447843378|0.0593|-1|1|0.05928|43.48|-0.202|13|-0.20200271612777|13|28.06|-0.09616|-0.02728|-0.083047543625487|-0.040757059883588|37.375620544805|73.994228031718|414.09523373558|0.556|0.333|0.25055|18|8|0.0042942441860465|0.079770503875969|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2024-05-19 04:56:33|WEEKLY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|65.163931381981|12|3.6103571215337|0.6606|1|2|0.01904|76.01|-0.52358|9|-0.17320183240521|5|23.29|-0.30538|-0.07614|-0.3483895191282|-0.17320183240521|39.3904056|82.68|285.00188196022|0.286|0.143|0.43839|7|1|0.012043908045977|0.14010563218391|141.30000305176|2021-02-14|-0.29066|2021-10-10|1.06278|2022-06-05
2024-05-19 04:56:34|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-24.694928709173|37|1.4754276223891||0|0|0.28168|22.11|-0.18485|16|-0.18485164049669|16|45.25|0.47026|0.73177|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|239.80477190893|0.5|0.25|0.49214|8|4|0.0079917587939699|0.14965444723618|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2024-05-19 04:56:35|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.1463781261528|20|0.28517636421391|-0.223|1|1|-0.22297|1.15|-0.78335|11|0.79330255589167|42|46.45|-0.05952|0.14224|-0.17257729566188|0.073081052942258|-0.36361600858995|50.816391760015|4.8523204183033|0.727|0.364|0.56397|11|6|0.0025882641509434|0.15797628301887|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2024-05-19 04:56:35|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
2024-05-19 04:56:37|WEEKLY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.22118563267383|141|0.072061877517586|0.9994|-1|1|0.99941|0.004|-0.03215|10|-0.032148853050426|10|48.75|0.13052|0.19381|-0.032148853050426|-0.032148853050426|96.785|96.785|0.027777779833013|0.25|0.25|0.46503|4|1|-0.012674567164179|0.16372588059701|34.209999084473|2018-03-18|-0.87208|2024-04-07|0.32558|2020-03-29
2024-05-19 04:56:38|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-37.683845176738|5|3.1937446141535||0|0|-0.08788|30.7|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|308.54272715013|0.429|0.429|0.3903|7|3|0.010392806324111|0.13104723320158|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2024-05-19 04:56:38|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
2024-05-19 04:56:39|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|104.67386296476|51|10.615281952731|3.6371|1|2|3.38994|139.6|-0.35089|5|-0.0096760428189729|22|33.95|0.07092|0.17429|0.13381833769907|0.19773019364055|599.24054269713|797.94631296901|1213.9130965523|0.537|0.366|0.30918|41|16|0.0046602704576976|0.10336223994452|140.2799987793|2024-03-10|-0.33886|2000-02-20|0.41067|2020-04-12
2024-05-19 04:56:40|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-38.662864845809|15|2.2581414341426|-0.0671|-1|1|-0.0671|37.53|-0.10554|11|-0.10554429191476|11|50.72|0.0379|0.07798|0.022741747695582|0.033724667280447|85.102877305716|102.46024206304|201.44927788474|0.556|0.333|0.20915|18|9|0.0017283171521036|0.063663462783172|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2024-05-19 04:56:42|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-13.960061340066|35|4.20835376979||0|0|0.9514|1.9|-0.84759|13|-0.84758540869762|13|32.02|-0.67147|0.03071|-0.25547165125858|-0.17284615648132|-0|0.83037105974819|0.00010995370232397|0.523|0.318|0.61904|44|10|0.008105738045738|0.20870907830908|25380000|2000-03-12|-0.9|1994-10-30|5.4|1996-06-30
2024-05-19 04:56:43|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
2024-05-19 04:56:44|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|33.431942525228|24|2.2226859520807|0.2741|1|1|0.27406|39.98|0.31123|39|0.31123212273473|39|37.73|0.01056|0.0677|0.12192546015855|0.12755918481313|253.07657553177|185.17296965254|210.4210502223|0.6|0.4|0.2327|15|6|0.0028702546689304|0.076440543293718|40.869998931885|2024-05-19|-0.41722|2020-03-22|0.45718|2020-04-12
2024-05-19 04:56:44|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.042008760825539|159|0.012452920269468||0|0|0.99988|0.0046|-0.43382|13|-0.43382352941176|13|36.2|-0.02826|0.13284|0.0086818458823461|0.044550030470581|33.793249204132|51.989614160203|0.0035047619825295|0.55|0.5|0.42318|20|10|0.0019420861678004|0.18467534013605|250|2007-06-24|-0.76654|2023-10-22|4.52|2009-12-27
2024-05-19 04:56:45|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
2024-05-19 04:56:47|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
2024-05-19 04:56:48|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|21.483485884939|47|1.9234543718475||0|0|0.69067|27.71|||-0.50675302901987|13|115|0.61097|0.62627|0|0|100|100|65.772604751829|0|0|0.26193|1|0|-0.00018031055900621|0.11364304347826|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2024-05-19 04:56:49|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-12.71921907627|12|1.1651407801015||0|0|0.03922|9.8|-0.34236|4|-0.34235978989405|4|23.17|-0.07452|-0.00908|-0.23989226258829|-0.34863206063003|41.473626573076|42.4243564|52.266667683919|0.5|0.333|0.36645|6|3|-0.0010064666666667|0.12268313333333|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2024-05-19 04:56:49|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|1.4550312544297|12|0.48962832451974||0|0|-0.10749|2.74|0.23821|65|-0.44870037737976|16|47|0.11276|0.15033|-0.10524346082556|-0.44870037737976|68.2625173|55.13|16.913579509237|0.667|0.333|0.57416|3|2|-0.0043695394736842|0.18890565789474|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2024-05-19 04:56:50|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.8351345203728|18|0.76357117537405|0.3062|1|2|0.21671|4.66|0.01542|22|-0.049408561213537|17|43|0.11825|0.27277|-0.016992175262288|-0.049408561213537|96.52480978|95.059|30.358304440419|0.667|0.333|0.67742|3|1|0.0025412328767123|0.21425198630137|32|2021-11-14|-0.32517|2022-11-06|0.9338|2023-04-23
2024-05-19 04:56:52|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
2024-05-19 04:56:52|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|11.172637763228|8|1.1493303471388|-0.2095|1|1|-0.20946|12.04|-0.22133|4|-0.14926196834431|10|15.89|-0.18901|-0.14632|-0.18369023006262|-0.15235683240472|29.273159638255|60.66040439844|62.970708333587|0.667|0.333|0.27754|9|5|-0.0013822|0.086925266666667|20.059999465942|2021-07-18|-0.1773|2022-12-18|0.22035|2024-03-31
2024-05-19 04:56:53|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|3.6103228146893|56|0.96514648538969|2.2445|1|2|1.46471|4.19|1.50263|21|1.5026328743639|21|68.67|0.57145|0.93271|1.5026328743639|1.5026328743639|250.263|250.263|41.816365926151|0.333|0.333|0.45725|3|0|0.006576245210728|0.20832931034483|57.389999389648|2020-02-09|-0.53408|2022-01-09|0.93525|2024-02-18
2024-05-19 04:56:53|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|38.543686708166|42|2.6054379673953|0.3446|1|2|0.28396|46.03|-0.15503|11|-0.15503185235968|11|33.4|0.02327|0.09901|0.090048823457029|0.22331226896471|98.762614705612|1001.8107052503|2150.9344169569|0.66|0.426|0.277|47|21|0.004032104283054|0.09225069522036|49.240001678467|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2024-05-19 04:56:54|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.8110493714327|65|0.30368312182406||0|0|0.82837|0.882|-0.38182|14|-0.38181805268488|14|33.16|0.4688|0.78378|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|24.500001457003|0.535|0.372|0.4464|43|12|0.0083502080536913|0.16624162416107|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2024-05-19 04:56:56|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-34.425229051446|16|1.9747421735341|-0.1329|-1|1|-0.13291|33.84|-0.11966|7|-0.11966383308693|7|29.9|-0.07525|-0.01705|-0.028140264151876|-0.052981423194283|79.065283551425|73.808632728501|91.065662786714|0.5|0.4|0.19094|10|5|0.00073910828025478|0.075143566878981|47.580001831055|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2024-05-19 04:56:57|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
2024-05-19 04:56:58|WEEKLY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-3.0173715621455|62|0.53245720168696||0|0|0.70275|1.45|-0.29335|9|-0.29335073608241|9|39.38|-0.0337|0.41111|0.32849114884742|0.55023602921368|-96.178863021861|189.72539495411|0.020513256198558|0.583|0.417|0.51152|24|9|0.011494194831014|0.17035906560636|16810.19921875|2006-04-23|-0.92893|2021-05-02|11.91483|2022-12-04
2024-05-19 04:56:58|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|18.13350392434|6|1.8503539915452|-0.0018|1|1|-0.00179|22.3|-0.09564|32|1.0950953903669|57|23.29|1.54697|1.89723|2.4827098616655|5.7402494874117|-1906.7084758904|12999.094034683|196.47575759969|0.647|0.294|0.33435|17|6|1.7966074314214|0.18091912718204|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2024-05-19 04:56:59|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|11.07085673327|18|1.8147013859334|-0.0546|1|1|-0.05458|14.55|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|122.47474790045|0.605|0.279|0.30784|43|19|0.003076984758118|0.10457339960239|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2024-05-19 04:57:01|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|3.2958840001277|23|0.73341621156387|-0.0805|1|1|-0.08046|4|0.03333|24|-0.48096886269884|46|33.6|-0.39923|-0.24901|0.0035126709243875|-0.40785687843808|64.096336784458|34.52898978|15.267175127942|0.8|0.4|0.69633|5|4|-0.00036384210526316|0.19540968421053|95.375|2021-02-14|-0.5|2021-10-10|0.51307|2024-02-18
2024-05-19 04:57:02|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|40.724464609011|41|1.956844901448|0.4574|1|2|0.40452|45.97|0.19472|51|0.19471591878845|51|32.77|-0.00171|0.06821|0.048683620335787|0.11569806140685|231.65418117497|685.4218595188|2720.1183233277|0.565|0.348|0.20066|69|28|0.0026274141677531|0.064337162103433|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2024-05-19 04:57:03|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|19.407338639049|86|2.4319817986306|0.4127|1|2|0.13209|20.32|-0.34217|10|-0.34217429137496|10|47.4|0.30668|0.46399|0.56647144450892|1.1870742926212|640.90013087191|1257.5641424753|1167.8160680145|0.64|0.32|0.38244|25|13|0.0064758031496063|0.12291709448819|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2024-05-19 04:57:04|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|13.672688600116|43|1.3845902894991|0.6324|1|1|0.63235|15.54|0.28421|101|0.4209402434376|37|36.84|0.05458|0.14919|0.044924213314433|0.047734821305838|156.61471195111|204.05969242745|340.789477124|0.649|0.386|0.27562|57|27|0.0028566526610644|0.094486722689076|27.170000076294|2015-08-02|-0.37577|2020-03-22|0.44214|2020-04-12
2024-05-19 04:57:05|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|25.090583972307|19|4.4168246375736|0.8771|1|2|0.73032|38.24|-0.21286|22|-0.21285629336572|22|33.8|-0.58502|-0.38903|-0.21285629336572|-0.21285629336572|78.714|78.714|185.81147628877|0.2|0.2|0.45638|5|1|0.0083702139037433|0.14702764705882|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2024-05-19 04:57:07|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-114.19411728136|18|5.3631467012332|-0.0683|-1|1|-0.06825|109.09|0.31683|77|0.316827836595|77|39.48|-0.00984|0.05972|0.075164779220597|0.19447573798403|298.3189146275|717.19347029808|5295.6310372852|0.523|0.295|0.21313|44|19|0.0035163683010262|0.066609441277081|118.59999847412|2023-12-31|-0.30667|1990-10-28|0.30316|1996-02-04
2024-05-19 04:57:08|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-4.042946906667|6|1.0973656382101||0|0|0.29531|0.6906|-0.16949|15|-0.16949147234288|15|25.25|-0.00201|0.43579|0.19809528028301|0.057650844942173|200.86638317185|105.70134670574|6.4602432654666|0.75|0.625|0.40334|8|2|0.00034961352657004|0.17468531400966|26.75|2021-03-21|-0.82437|2024-04-14|0.9779|2024-02-25
2024-05-19 04:57:09|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
2024-05-19 04:57:10|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|16.428937458328|15|0.91868733587152|0.2613|1|1|0.26133|19.21|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|114.68656169834|0.667|0.444|0.25006|27|17|0.0023368869936034|0.085876279317697|19.420000076294|2024-05-12|-0.45495|2009-02-08|0.46318|2008-11-30
2024-05-19 04:57:11|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
2024-05-19 04:57:13|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.92574758440064|14|0.26378710539268|0.3599|1|2|0.02903|1.595|0.29864|48|-0.36857141767229|7|24.8|0.09252|0.20272|0.16348881173081|-0.1211574348878|155.12302129025|63.460802356037|16.443299587354|0.5|0.3|0.34128|10|4|-0.00058831417624521|0.14461057471264|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2024-05-19 04:57:13|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-0.8785138519679|160|0.13941901700438|||0|0.96334|0.4989|||-0.36857141767229|7|0|0|0|0|0|100|100|3.6656870599986|0|0|0|0|0|-0.0098769811320755|0.21327283018868|13.979999542236|2021-07-04|-0.64792|2023-11-12|0.35789|2022-11-13
2024-05-19 04:57:14|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-13.86602672264|39|2.1340089119971|0.6647|-1|1|0.66466|7.78|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|1.2310126914254|0.417|0.333|0.57288|12|3|0.00352|0.19962481840194|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2024-05-19 04:57:15|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|81.721646466391|10|6.2077849181039|0.2897|1|1|0.28966|100.98|0.02523|50|0.29395869361231|54|40.17|-0.06709|-0.0109|0.02025589005095|0.050792051305769|98.75666393351|142.72915185159|288.92704192445|0.739|0.435|0.24134|23|14|0.0028701071811361|0.077792207931404|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2024-05-19 04:57:16|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|33.026176079477|13|8.2396222740623|3.355|1|2|2.00191|47.1|-0.37813|39|-0.4465240448328|19|47|-0.21418|-0.02625|-0.41232654876487|-0.4465240448328|34.41926076|55.348|187.27633872176|0.667|0.333|0.5905|3|2|0.01907908496732|0.19956411764706|65.599998474121|2024-05-05|-0.25624|2022-05-01|2.03824|2024-03-03
2024-05-19 04:57:17|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|6.5658090348788|23|1.0180636963663||0|0|0.42365|8.67|0.47624|58|-0.26740506508186|45|41|-0.11027|0.03045|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|49.542857578823|0.429|0.286|0.53904|7|2|0.0053563106796116|0.17260867313916|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2024-05-19 04:57:18|WEEKLY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|-21.871339923559|5|1.9292118697693||0|0|-0.12887|19.71|-0.23479|39|-0.23478793941705|39|23.67|-0.34152|-0.24298|-0.31719289539075|-0.31719289539075|45.9432084|45.9432084|106.8292589129|0.333|0.333|0.34011|6|1|0.0029678082191781|0.10292184931507|36.559799194336|2021-09-05|-0.21025|2023-05-07|0.25623|2021-08-29
2024-05-19 04:57:19|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|-39.494230692546|3|2.1897438184952||0|0|0.00336|32.6|0.13458|44|0.13458200385135|44|29.47|-0.02521|0.01608|0.019240662982844|0.048644038855684|126.8895676095|309.02502929756|2397.0586861191|0.628|0.423|0.15574|78|35|0.0023413515862668|0.056412577140374|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2024-05-19 04:57:20|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|4.0321418159394|100|0.86669462511957|1.2199|1|1|1.21986|6.26|0.69563|91|-0.48152435542906|4|38.33|0.00357|0.20672|0.20313571124609|0.12497916197359|206.24122376603|105.50594524064|39.371071566482|0.667|0.333|0.54162|9|5|0.005731981981982|0.16401423423423|56|2018-09-30|-0.59468|2019-12-22|0.51338|2020-03-22
2024-05-19 04:57:20|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
2024-05-19 04:57:22|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|7.4870272625837|8|1.7909909569769|0.6335|1|1|0.6335|12.97|-0.588|8|-0.2700729825385|7|25.86|-0.07893|-0.02306|0.029185026244071|-0.065860509316533|62.868878731565|83.09158155|13.371134295906|0.571|0.286|0.53379|7|5|-0.0029459042553191|0.17664063829787|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2024-05-19 04:57:23|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.3824555865016|35|0.3597630116933|0.2407|-1|1|0.24071|4.29|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|31.428572027425|0.5|0.4|0.39996|10|5|0.00027060948081264|0.10957022573363|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2024-05-19 04:57:24|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-1.5984057326533|2|0.3543019142223||0|0|-0.27174|0.585|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|1.6354486191105|0.5|0.429|0.4457|14|2|-0.00056331360946746|0.1446724852071|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2024-05-19 04:57:25|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-11.100134209592|159|1.0100447587832||0|0|0.77909|8.2|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|39.825156622131|0.4|0.3|0.18932|10|3|-0.00039284552845528|0.073695589430894|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2024-05-19 04:57:26|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|19.193930204556|17|4.0850635091304|0.8242|1|2|0.43345|25.63|-0.24103|24|-0.24102563124437|24|41.71|-0.14041|0.01869|-0.24786225231525|-0.26406234450745|29.676635941512|37.061513027339|11.047413431365|0.571|0.429|0.49602|7|3|0.001139512987013|0.18639042207792|336|2019-03-31|-0.58387|2022-12-25|0.85521|2023-02-05
2024-05-19 04:57:27|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
2024-05-19 04:57:28|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|2.0238389405656|10|0.4294209241686|-0.2528|1|1|-0.25281|2.66|-0.21088|47|-0.27314554415866|9|33.52|-2.88307|3.02447|-1.2509291236964|7.2760407286468|2023611.2660673|1502.48006777|0.15393519015224|0.52|0.32|0.80738|25|11|0.081702573789847|0.27435043683589|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2024-05-19 04:57:29|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|15.107506417351|94|2.0757497132199|0.6038|1|1|0.60383|16.76|0.65159|77|0.6515930576427|77|50.8|0.0983|0.20593|0.35437148266962|0.28181440700168|225.87059941668|150.63161436|122.96405053676|0.6|0.4|0.46296|5|3|0.0049334582132565|0.14692965417867|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2024-05-19 04:57:29|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|15.256351676092|85|0.87000682904233|0.8276|1|1|0.82757|16.375|-0.49833|14|-0.14814814311663|39|24.07|0.09073|0.15429|-0.00033262410252164|-0.018146356825413|53.169578163135|81.416868490087|163.75|0.643|0.429|0.30908|14|9|0.0076719239904988|0.13809408551069|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2024-05-19 04:57:30|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|8.7629269007109|17|1.058857795802|0.1246|1|2|-0.03685|11.5|||-0.14814814311663|39|149|0.97742|0.98066|0|0|100|100|2.1747352998242|0|0|0.37819|1|0|-0.016324181818182|0.17064703030303|589.79998779297|2021-03-28|-0.5181|2022-11-06|0.26087|2024-01-21
2024-05-19 04:57:32|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|36.799622546183|84|3.2761761512478|1.6012|1|1|1.60116|40.5|-0.62019|7|-0.37718733204084|7|35.4|-0.064|0.10323|-0.49868733152881|-0.37718733204084|23.65494661|62.281|360|0.4|0.2|0.54493|5|3|0.010364115384615|0.14601507692308|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2024-05-19 04:57:32|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|89.386634595274|20|10.165554839428|0.2699|1|1|0.26991|111.46|-0.14358|16|0.083005576232198|16|33|0.04236|0.23883|0.338965651292|0.4998152077729|221.91040632207|259.11399351028|456.80328207803|0.571|0.429|0.44645|7|3|0.01245384|0.14928424|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2024-05-19 04:57:33|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|24.043602985872|2|2.0137990174251|0.0192|1|2|-0.00833|29.75|-0.13593|31|1.1364879839319|64|37.18|0.04513|0.11975|0.13431021239155|0.30969926031395|166.49785488365|171.50701834768|177.08334137523|0.412|0.176|0.23854|17|6|0.0028642496050553|0.085433665086888|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2024-05-19 04:57:34|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-1.3276307153897|161|0.084485292773747|0.9016|-1|1|0.90164|1.02|-0.13655|22|-0.1365528985902|22|37.21|-0.14027|0.03012|-0.043700065672567|0.062735478424356|1.4072155378502|48.715420829893|7.999999850404|0.821|0.5|0.4131|28|20|0.0029141930116473|0.13717444259567|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2024-05-19 04:57:35|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-5.0009820775891|8|0.83234516635639|-0.087|-1|1|-0.08696|3|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63855|0.23366088517895|-0.51629862207763|95.9476994|48.37|2.9411764705882|0.5|0.25|0.71462|4|3|0.00018081712062257|0.23114891050584|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2024-05-19 04:57:36|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
2024-05-19 04:57:37|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-6.9788889144219|1|0.81291668577067||1|0|0|4.095|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|30.333331779197|0.6|0.4|0.46366|20|6|0.006307873015873|0.15062533333333|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2024-05-19 04:57:38|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|11.069183676373|12|2.2007465347279|-0.1172|1|2|-0.20977|12.13|0.67306|72|-0.23644805906648|10|43.92|0.1738|0.27645|0.28679964864783|0.37412752577469|350.17638384867|205.62331455942|72.159431884675|0.692|0.385|0.33357|13|6|0.0022770103092783|0.10668386597938|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.34055|2013-12-15
2024-05-19 04:57:39|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-28.363573854796|33|1.7601623512539||0|0|-0.06822|27.09|-0.25456|32|-0.25455613553456|32|37.29|0.17392|0.25986|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|164.18181910659|0.632|0.368|0.25168|38|17|0.002136397515528|0.081326501035197|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2024-05-19 04:57:40|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.7736291602323|26|0.52024757320574|0.6902|1|2|0.46835|2.9|||-0.25455613553456|32|133|0.89649|0.91007|0|0|100|100|15.199161986182|0|0|0.57537|1|0|-0.006841582278481|0.15339208860759|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.44918|2024-03-10
2024-05-19 04:57:42|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|120.27065133382|22|7.544325741759|0.076|1|1|0.07603|139.27|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|898.51615659652|0.487|0.282|0.2651|39|15|0.0044277321814255|0.090206810655148|144.11000061035|2024-04-14|-0.53333|2000-04-16|0.99017|2001-09-23
2024-05-19 04:57:43|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
2024-05-19 04:57:43|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.0680417613148|27|0.16976615326784|0.5504|-1|1|0.55038|0.589|-0.08773|24|-0.087727480975399|24|23.63|-0.01322|0.04037|-0.026184558640531|-0.17389164864594|69.13994375905|44.18904269292|6.0596704780606|0.625|0.5|0.34522|8|4|-0.00858|0.14095325581395|12.930000305176|2020-07-19|-0.24204|2022-12-25|0.31683|2023-05-28
2024-05-19 04:57:44|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|0.0062141117080843|8|0.064072192215551||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|0.0071842567567568|0.35902858108108|17.360000610352|2021-08-15|-0.82297|2023-08-20|2.75|2024-03-31
2024-05-19 04:57:45|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|3.9944112799003|22|1.1161822296944|-0.0941|1|1|-0.09408|5.2|-0.40656|7|-0.40656416688568|7|43.33|-0.16193|-0.10922|-0.40656416688568|-0.40656416688568|59.344|59.344|27.57157816003|0.333|0.333|0.65149|3|2|0.00017264900662252|0.20317337748344|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.48621|2022-06-26
2024-05-19 04:57:46|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-3.83724965463|37|0.76717489305113||0|0|0.63033|1.56|-0.46596|9|-0.46596451795562|9|39.36|0.44804|1.08361|1.6874874720679|2.003831708968|884.30848410189|621.82846903678|5.7777775658501|0.357|0.286|0.92836|14|2|0.048659045996593|0.34857524701874|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2024-05-19 04:57:47|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-12.530316955524|122|1.1317319455769|0.7038|-1|1|0.70375|11.21|2.37255|96|2.372548952943|96|32.9|-0.02746|0.07359|0.091462757169744|0.26877741319|67.79794835043|551.08998427873|166.07407463921|0.575|0.325|0.29379|40|19|0.0028953305497564|0.090368900487126|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2024-05-19 04:57:48|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|-12.816482786413|5|1.181055202276||0|0|-0.20145|11.63|-0.21683|17|-0.21682843251971|17|35.88|0.14208|0.2937|0.42041896904616|0.69070152988374|187.48912979649|808.16084554438|172.29629799172|0.548|0.357|0.35814|42|18|0.005140357379219|0.12849023825281|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2024-05-19 04:57:49|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-14.835747001242|30|1.1897241347049|0.2657|-1|1|0.26566|10.67|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|53.375085107747|0.5|0.5|0.34141|2|2|-0.0012901379310345|0.12017475862069|31.25|2022-05-08|-0.23851|2023-11-12|0.33462|2022-03-20
2024-05-19 04:57:50|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.153713679614|27|0.35516245793083|-0.2836|1|1|-0.28362|2.93|0.94055|111|0.33119251006965|38|37.36|-0.20677|0.01299|-0.12955824727857|-0.076356791116045|3.007836993856|64.01710178273|2.3440000534058|0.727|0.364|0.5201|11|6|0.0016322654462243|0.19139995423341|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2024-05-19 04:57:52|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|12.031316049494|22|2.0479619080393|0.1332|1|2|0.07585|16.17|0.24691|40|0.24691330647741|40|44.67|0.10755|0.31058|0.24691330647741|0.24691330647741|124.691|124.691|68.256647158143|0.333|0.333|0.36981|3|0|0.0046217419354839|0.14251335483871|28.698999404907|2021-09-12|-0.20556|2022-05-29|1.3852|2022-06-19
2024-05-19 04:57:52|WEEKLY|02017|6428|/equities/novellus-sys|R2000GROWTH|52.892840410806|29|4.0223862245557||0|0|3.04294|64.97|-0.61996|2|0.12640530128672|22|29.13|-0.24257|0.09301|-0.072793937547821|0.24267798959853|-45.701980238551|140.3839846382|110.11864613679|0.533|0.267|0.37353|15|5|0.0083434193548387|0.15184520430108|81.720001220703|2015-08-23|-0.67038|2016-12-04|2.24397|2020-06-21
2024-05-19 04:57:53|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|2.5773913784926|24|0.68028796172654|0.2647|1|1|0.26471|3.01|||0.12640530128672|22|129|0.89575|0.89631|0|0|100|100|13.184406484985|0|0|1.04288|1|1|-0.0067800657894737|0.17043618421053|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2024-05-19 04:57:53|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|-83.000029305294|5|6.7630867341944||0|0|-0.12938|70.88|2.44835|93|2.4483514115742|93|71|1.22555|1.44425|2.4483514115742|2.4483514115742|344.835|344.835|388.38354659407|0.5|0.5|0.58064|2|1|0.016959315068493|0.16647143835616|89.354598999023|2024-03-03|-0.37336|2021-09-26|0.77677|2022-10-30
2024-05-19 04:57:54|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.20759580289127|61|0.050965268180774||0|0|0.93329|0.0521|-0.52952|32|-0.52951805191335|32|68.5|0.20426|0.22227|-0.52951805191335|-0.52951805191335|47.048|47.048|0.19447554035048|0.5|0.5|0.91592|2|1|-0.018905989847716|0.21959096446701|38.990001678467|2020-09-06|-0.6394|2023-11-12|0.58592|2022-05-01
2024-05-19 04:57:56|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.9551936185931|5|0.39608205846624||0|0|-0.07273|1.77|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|1.3485714140392|0.559|0.441|0.46497|34|10|0.0029814797136038|0.1492476690533|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2024-05-19 04:57:57|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-5.9170528792359|11|0.53236587473802||0|0|0.05577|4.825|-0.22558|16|-0.2381596459868|63|33.1|-0.06229|0.05112|-0.014260462517582|0.12502362387389|73.209777506617|121.32312345787|49.234690973035|0.5|0.3|0.21875|10|3|0.0010452492668622|0.092433401759531|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2024-05-19 04:57:57|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
2024-05-19 04:57:58|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-20.279561654052|5|2.3329062416584||0|0|-0.15824|13.98|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80949|1.9000526269063|1.9000526269063|414.94096464|414.94096464|279.59999084473|0.333|0.333|0.658|6|1|0.046527315789474|0.17885910526316|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2024-05-19 04:57:59|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
2024-05-19 04:58:01|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|19.84842945683|23|2.7471902319194|2.4104|1|1|2.4104|29.5|-0.26982|16|-0.26981543140301|16|36.6|-0.08475|-0.02084|-0.31506834521403|-0.29339899620292|31.997860469832|49.87275436|103.50877192982|0.6|0.4|0.60127|5|3|0.0054245853658537|0.15579312195122|37.459999084473|2020-09-20|-0.2402|2023-04-30|0.68836|2022-12-18
2024-05-19 04:58:01|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|7.4875090728105|41|1.2196043823456|0.9289|1|2|0.69551|10.19|||-0.26981543140301|16|130|0.90823|0.91933|0|0|100|100|15.559627290843|0|0|0.43137|1|0|-0.0067895294117647|0.15617588235294|69.160003662109|2021-02-21|-0.24781|2021-07-18|0.35201|2021-05-30
2024-05-19 04:58:02|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|38.980657431976|77|4.1031144945169|3.5279|1|2|3.28065|53.08|-0.36566|12|-0.36566443300919|12|23.63|-0.04407|0.00464|-0.039469823750302|0.027440626706559|45.662600860699|93.460424061746|558.73686137952|0.632|0.368|0.22827|19|9|0.0054095619047619|0.090617904761905|54.240001678467|2024-05-19|-0.2009|2020-04-05|0.37684|2024-05-12
2024-05-19 04:58:03|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|15.829483974923|51|1.3446550402195|0.3532|1|1|0.35318|19.77|-0.07223|34|-0.072234282667576|34|20.15|-0.27072|-0.18553|-0.22020094118239|-0.15689414661133|1.0854386544628|37.485111084293|101.85471722402|0.692|0.385|0.46405|13|8|0.0044994551282051|0.13717442307692|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2024-05-19 04:58:04|WEEKLY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|1.7695141841011|19|1.9362744750365|-0.4736|1|2|-0.66506|3.336|||-0.072234282667576|34|152|0.98427|0.98999|0|0|100|100|0.52680615328349|0|0|1.12687|1|0|-0.0015621764705882|0.27649447058824|674.75|2021-02-28|-0.39174|2023-12-10|2.3797|2023-12-03
2024-05-19 04:58:05|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
2024-05-19 04:58:06|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-18.439713789334|4|1.0615712249644|0.1084|-1|1|0.1084|14.97|-0.09188|16|-0.063977695334425|16|37.9|0.01252|0.06593|0.04433274189606|0.05956534577502|119.02244265264|117.06173878551|53.179397761606|0.6|0.4|0.24451|10|5|-0.00013667539267016|0.077308952879581|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2024-05-19 04:58:07|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|33.1717105378|43|1.9877632303606|0.1252|1|1|0.12518|39.19|-0.1173|30|-0.1172967369439|30|39.78|0.06404|0.12701|0.10886842974331|0.13860694110605|128.61178275045|126.13326411067|188.86746326125|0.444|0.333|0.19297|9|5|0.002842525|0.067748475|49.619998931885|2021-03-14|-0.23642|2020-03-22|0.21898|2020-04-12
2024-05-19 04:58:07|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|-74.620563449768|5|2.953666470906||0|0|-0.07499|69.81|-0.1599|17|-0.1598965086984|17|57.93|0.10863|0.17508|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1031.1668796938|0.714|0.393|0.23884|28|16|0.0026593972939729|0.076645651906519|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2024-05-19 04:58:08|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|1.4590074920423|20|0.65094651630513|-0.451|1|1|-0.45103|2.41|-0.49108|31|-0.49108366837303|31|25.4|-0.18479|-0.08949|-0.42648548160154|-0.42648548160154|32.47469412|32.47469412|15.062500536442|0.4|0.4|0.69331|5|3|-0.0010745205479452|0.24345383561644|31.409999847412|2021-11-07|-0.31529|2023-10-01|0.59636|2022-06-26
2024-05-19 04:58:10|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-34.203913858663|10|2.4063566762263||0|0|0.05997|29|-0.00403|14|-0.0040291364457781|14|68.11|0.42936|0.49414|0.68524181115567|1.0208947855265|3155.6342700265|2503.2799231938|614.40680697197|0.611|0.389|0.19459|18|8|0.0026926801619433|0.063447773279352|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2024-05-19 04:58:11|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-19.55130902581|36|1.0915486119589|-0.0664|-1|1|-0.06644|18.46|0.32813|57|0.32812537365514|57|41.25|0.00468|0.09127|0.11082275511064|0.069539861436221|119.05742528295|107.70470235|75.040645521201|0.5|0.25|0.29358|8|3|0.0025453698630137|0.10350164383562|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2024-05-19 04:58:12|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|98.244691419326|81|10.875103775752|3.7041|1|2|2.96248|128.86|-0.42071|27|0.75134351083884|90|31.22|-0.07469|0.12185|-0.021248163240728|0.16789873592399|-1.4031150715878|122.75592441926|5154.4000244141|0.608|0.353|0.31015|51|22|0.0073251435406699|0.10739315191388|137.49000549316|2024-05-19|-0.39024|2004-03-28|2.40909|1999-01-03
2024-05-19 04:58:13|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-2.7594910513764|35|0.39959731255189||0|0|0.60965|1.78|-0.38627|11|-0.38627186431589|11|41|-0.0467|0.21758|0.18496212214408|0.18496212214408|107.7832626|107.7832626|17.746759908063|0.5|0.5|0.49622|4|1|-0.0020578282828283|0.18626545454545|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2024-05-19 04:58:13|WEEKLY|02040|1171270|/equities/joann|R2000GROWTH|-0.35834087926972|140|0.093363626959682|0.9926|-1|1|0.99256|0.0765|-0.30869|13|-0.30868707317013|13|12.5|-0.38683|-0.23806|-0.30868707317013|-0.30868707317013|69.131|69.131|0.62448978424074|0.5|0.5|0.47417|2|1|-0.020898841463415|0.18673274390244|17.501800537109|2021-06-13|-0.56522|2024-03-10|0.57945|2024-04-21
2024-05-19 04:58:15|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|44.766282361125|49|4.0528366995067||0|0|0.66088|48.83|0.44402|67|2.3340400056758|68|34.12|0.10852|0.19564|0.26320738149758|0.52402457338075|326.68908467648|384.42823928411|447.57105879005|0.588|0.294|0.21782|17|6|0.0042833121019108|0.07866474522293|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2024-05-19 04:58:16|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|1.1968921588676|13|0.22430512576893|0.0702|1|1|0.07018|1.83|-0.62857|22|0.029411737206622|32|23.33|-0.25056|0.30028|-0.25037796878904|-0.21685501564246|1.5819617145208|14.816879503145|15.250000357628|0.667|0.4|0.64656|15|8|0.0099938950276243|0.19381806629834|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2024-05-19 04:58:16|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|-6.3169574741669|7|0.55546540031908|0.0187|-1|1|0.01867|4.73|-0.25155|87|-0.25155277502564|87|58.5|2.30134|2.64582|4.3720739966154|4.3720739966154|1005.2061376177|1005.2061376177|42.612611319994|0.5|0.5|0.42669|8|3|0.027703987341772|0.17583223628692|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2024-05-19 04:58:17|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|2.7851339004209|19|0.78970012737986|0.6592|1|2|0.43226|4.44|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|43.148688762686|0.556|0.444|0.54354|9|4|0.010812791666667|0.1674850625|19.75|2016-10-09|-0.80162|2018-07-01|4.02564|2022-12-11
2024-05-19 04:58:18|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-3.0439279031676|35|0.27261056651861||0|0|0.27243|2.19|-0.33422|7|-0.3342192033846|7|56|0.11899|0.27292|-0.3342192033846|-0.3342192033846|66.578|66.578|9.8604238968723|0.5|0.5|0.41635|2|0|-0.010105410958904|0.15851006849315|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2024-05-19 04:58:19|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|22.437990980555|9|0.82900307005982|0.2608|1|2|0.21299|25.4|-0.00845|37|-0.008452184090476|37|37.43|-0.04133|0.02212|-0.030134026982681|0.05553133436696|21.57742687939|116.48238311571|288.96472956498|0.714|0.371|0.21559|35|20|0.002192875569044|0.071515819423369|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2024-05-19 04:58:20|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
2024-05-19 04:58:21|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|5.9982477297259|10|0.8222422849674|0.4685|1|1|0.46845|7.68|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|222.60868759973|0.478|0.304|0.41852|23|8|0.013945671641791|0.12756776119403|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2024-05-19 04:58:22|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|37.676636462133|19|3.7830093131302||0|0|0.54486|47.35|0.12412|58|0.12411533343142|58|36.56|-0.06485|0.00593|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|210.44443766276|0.519|0.37|0.27942|27|11|0.0028525671641791|0.09449639800995|50.520000457764|2024-05-12|-0.26229|2008-10-12|0.36836|2024-04-28
2024-05-19 04:58:23|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
2024-05-19 04:58:25|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-6.6027433169831|79|1.6074144320504|0.9395|-1|1|0.93948|3.25|-0.44258|9|-0.44257578334296|9|25.75|-10.9665|4.29923|0.2621997168218|0.28991758826775|32.739953508603|19.704402303612|32.5|0.875|0.5|0.89115|8|2|0.28702535211268|0.13504464788732|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2024-05-19 04:58:26|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
2024-05-19 04:58:27|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|56.410432849754|66|4.3140622532704||0|0|0.59025|64.67|0.21976|55|0.21975535836028|55|43.57|-0.0243|0.11683|0.76192731700983|0.76192731700983|281.0449016|281.0449016|859.83364383998|0.286|0.286|0.31499|7|0|0.0082198918918919|0.10821713513514|71.910003662109|2024-05-05|-0.18761|2020-03-15|0.28183|2020-05-10
2024-05-19 04:58:27|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|29.346471754205|93|1.4878432063618|0.6171|1|2|0.53223|34.23|-0.09135|19|0.041060975238139|54|41.55|0.0679|0.16132|0.21465809936853|0.49470376510481|148.93475629079|240.85305154445|244.49999673026|0.455|0.273|0.27611|11|4|0.0034001821493625|0.080176102003643|35.790000915527|2019-12-22|-0.4089|2020-03-22|0.31963|2020-04-12
2024-05-19 04:58:28|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|2.8385190874071|9|0.57634361883896|0.3424|1|2|0.16053|4.41|0.73031|78|-0.28112245518582|9|52|0.32559|0.35808|0.22459136604924|-0.28112245518582|124.38852528|71.888|10.629066447353|0.667|0.333|0.54859|3|2|-0.0034539634146341|0.17782658536585|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2024-05-19 04:58:30|WEEKLY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.059759808436|20|0.28741337429996|0.126|1|2|0.0243|10.96|0.05309|81|0.053092485551547|81|44.73|-0.03773|0.05709|-0.1921387431104|-0.027596786029016|28.687222701173|91.290805439069|25.500233026705|0.364|0.273|0.30008|11|2|-5.8356164383563E-5|0.096114970645793|118.25|2017-06-25|-0.35251|2023-03-26|0.36852|2020-04-12
2024-05-19 04:58:30|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-1.4247953954513|168|0.24826512943292|0.9943|-1|1|0.99429|0.667|10.45098|68|10.450980905476|68|47.6|-46.00364|0.70657|1.1145275644859|1.9865343170082|-2.2066482996919|0.65033512238707|6.3798368126541E-7|0.35|0.2|0.96939|20|7|2.1803410098302|0.27836660411081|114052496|1999-12-12|-0.99833|2003-01-19|498.99974|2004-01-25
2024-05-19 04:58:31|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-4.1864427260201|32|0.88058089983597|0.755|-1|1|0.755|1.47|-0.25651|30|-0.25650554809213|30|28.75|-0.20815|-0.13316|-0.33700396023027|-0.325067497813|28.813448960446|45.08300313|8.3570211248347|0.75|0.5|0.71799|4|3|-0.0024703424657534|0.23449842465753|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.60489|2021-08-08
2024-05-19 04:58:32|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.36151513949705|43|0.037959090236144||0|0|0.14921|0.26|-0.43206|28|-0.43205931442412|28|41.28|0.07439|0.43627|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.38788023053336|0.675|0.45|0.42298|40|17|0.010044536326048|0.18089326048435|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2024-05-19 04:58:33|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-4.5151530080868|2|0.6567343332315||0|0|-0.03984|2.61|-1|7|1.982954561618|38|30.6|0.15441|0.28208|0.36678983473654|0.80993541995976|0|189.9900514|9.8083421090961|0.4|0.2|0.6238|10|4|0.00078035830618893|0.1833048534202|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2024-05-19 04:58:34|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-5.7889139141429|14|0.62115673831729|0.2836|-1|1|0.28364|3.7|-0.13917|73|-0.1391666730245|73|77|0.30583|0.33739|-0.1391666730245|-0.1391666730245|86.083|86.083|15.365448751689|0.5|0.5|0.43314|2|2|-0.0058587425149701|0.15318784431138|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2024-05-19 04:58:35|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
2024-05-19 04:58:36|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-7.0436034668154|36|0.53503443362536||0|0|0.32221|5.28|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|40.490799273423|0.654|0.423|0.3701|26|11|0.004226511627907|0.12847459302326|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2024-05-19 04:58:37|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
2024-05-19 04:58:38|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|3.4473974340831|12|0.44538237298787|0.02|1|1|0.02|4.59|-0.34667|13|-0.34666665395101|13|27.62|-0.17466|0.04423|-0.024864754618508|0.098610064844245|0.11440786211892|48.298492515833|32.438164497029|0.622|0.324|0.47508|37|21|0.0072381994191675|0.14910112294288|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2024-05-19 04:58:39|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-5.4459701047101|144|0.74865672541191||0|0|0.98626|3.12|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|1.1250844266122E-7|0.519|0.352|0.64874|54|25|0.54020168334058|0.21512032187908|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2024-05-19 04:58:40|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-15.925355951752|12|2.6868020033722|0.6013|-1|1|0.60125|8.29|0.12702|14|0.12701589377138|14|23.17|-0.11747|0.01253|-0.18914531481332|-0.013690458971871|25.772526618476|90.592030013274|32.560880832509|0.667|0.5|0.46209|6|4|-0.0006066|0.1625904|33.134998321533|2023-12-31|-0.37236|2024-05-05|0.33916|2023-11-05
2024-05-19 04:58:41|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
2024-05-19 04:58:42|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-30.034004484587|47|6.88529008196||0|0|0.8875|9.59|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.083246529102325|0.5|0.2|0.60855|10|4|0.0026077477477477|0.22290009009009|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2024-05-19 04:58:42|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|53.967520894395|25|4.071945236553|0.0902|1|1|0.09016|63.24|0.11799|38|-0.16998992407674|30|36.02|-0.02499|0.03178|-0.053577768703163|0.0031593722996355|13.100852348411|71.289707790086|1746.9614275609|0.61|0.317|0.1775|41|21|0.0027783144570286|0.056931512325117|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2024-05-19 04:58:44|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|-101.78278112482|3|4.7009269398816||0|0|-0.01505|87.66|0.59316|103|0.59316343166644|103|46.36|0.01248|0.13961|0.070896450218515|0.1348630521674|119.72287487298|144.64933267928|458.95288958818|0.318|0.182|0.21026|22|5|0.0033155968688845|0.076090890410959|113.30999755859|2023-11-05|-0.68636|2009-08-09|0.44487|2009-08-23
2024-05-19 04:58:45|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|13.417200762224|17|2.4710829285618|0.1754|1|1|0.17541|16.35|||0.59316343166644|103|135|0.84114|0.84288|0|0|100|100|18.672910960885|0|0|0.27596|1|1|-0.0049255629139073|0.15520278145695|160.91000366211|2021-07-04|-0.44239|2023-01-08|0.53449|2021-07-04
2024-05-19 04:58:46|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|4.430595603335|24|0.89733875526747|0.3164|1|1|0.31643|5.45|-0.4354|14|-0.43539757835557|14|43.11|-0.06778|-0.00012|-0.17570837540112|-0.29952154173763|31.456091528027|33.244602411132|2.8165373691293|0.556|0.333|0.56948|9|6|-0.0013313625304136|0.17427924574209|243.75|2017-08-13|-0.3043|2022-05-01|0.6899|2023-12-24
2024-05-19 04:58:47|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-24.888166927394|12|2.2529461684189||0|0|0.10854|18.89|-0.32214|10|-0.32213690406567|10|34.3|0.03202|0.10579|0.13358907249593|0.23523117711555|223.97167674485|426.77896308505|294.23674712093|0.674|0.413|0.28974|46|25|0.0027259786028949|0.091537337948395|118.55000305176|2008-07-06|-0.30826|2008-10-05|0.46341|2008-11-30
2024-05-19 04:58:48|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|92.80484410154|11|5.8825213601813|0.0019|1|1|0.00189|105.93|-0.13238|37|-0.20353151861392|21|29|0.0279|0.12307|0.14973451845834|0.24972900606767|2307.62343247|11853.70963092|9808.3329718423|0.633|0.443|0.20886|79|30|0.0037089743589744|0.07018813559322|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2024-05-19 04:58:50|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|74.706860119165|15|3.8860459148681|0.1052|1|1|0.10525|87.16|-0.04159|52|-0.041594972391047|52|35.38|0.00192|0.0565|0.047536640183895|0.14237106954635|113.7204943542|276.6282237876|670.46156663161|0.513|0.308|0.21851|39|16|0.0028193902439024|0.075738357245337|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2024-05-19 04:58:51|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-8.5277267435599|107|1.1208150859154|0.7275|-1|1|0.72752|6.06|0.09326|36|0.093258251895514|36|17.7|-0.32816|0.06983|-0.14383956095272|0.034187119539172|-0|71.901456402575|1.0358974261162|0.419|0.326|0.41122|43|9|0.021910311418685|0.15296921568627|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2024-05-19 04:58:52|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|24.91547218936|39|1.9816145900052|0.158|1|1|0.15799|26.24|-0.07295|39|0.37765359984596|67|38.14|0.11564|0.21961|0.23427729155025|0.33251146571557|1224.4134676962|854.09352890458|323.15271109528|0.622|0.378|0.28694|37|19|0.0037710628019324|0.10357803312629|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2024-05-19 04:58:53|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.9421367251781|121|0.27466391395081|0.8183|-1|1|0.81832|1.23|-0.33043|5|-0.33043158210303|5|43.13|0.07721|0.31402|-0.33043158210303|-0.33043158210303|66.957|66.957|0.67397261319095|0.125|0.125|0.49176|8|1|-0.0014416129032258|0.16056591397849|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2024-05-19 04:58:53|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-38.504175823919|11|2.2052975609338||0|0|-0.02836|35.54|0.03815|15|0.038149607174427|15|38.57|0.02943|0.13843|0.07223628131169|0.096275220622491|140.63744421785|136.55651589764|255.4996499309|0.429|0.286|0.19678|14|5|0.0029209090909091|0.070064545454545|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2024-05-19 04:58:55|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|3.7121561231487|24|0.78757589359411||0|0|1.00652|4.615|||0.038149607174427|15|124|0.89952|0.90712|0|0|100|100|20.161642176387|0|0|0.62451|1|0|-0.0014148299319728|0.21437795918367|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2024-05-19 04:58:56|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|65.210941595737|22|3.9282176128316|0.1107|1|2|0.0555|75.31|0.13004|67|0.13004297022333|67|37.82|0.13572|0.27166|0.4346634501277|0.63713677261175|6274.5959047999|9721.7370410854|6024.7998046875|0.641|0.436|0.33141|39|12|0.0084601203208556|0.11103061497326|80|2024-05-12|-0.53846|2001-09-23|1.93701|1999-04-11
2024-05-19 04:58:57|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
2024-05-19 04:58:57|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-12.847617629699|2|1.2408725432329|0.0033|-1|1|0.00329|9.09|-0.29302|8|-0.29302324377912|8|28.81|-0.09962|0.02105|-0.0050083110503036|0.095248942627578|5.9205601758436|132.3528420033|2217.073227287|0.594|0.391|0.27857|64|22|0.0042765691056911|0.091762390243902|37.509998321533|2012-09-30|-0.32664|2006-05-14|0.47368|1991-01-20
2024-05-19 04:58:59|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|21.052864541003|44|1.4790450767052|0.3262|1|2|0.28942|25.84|0.15657|72|-0.053636041909765|11|18.64|0.00286|0.15017|0.18770814698238|0.19393665114721|251.54215849918|217.4897831512|430.6666692098|0.429|0.357|0.17743|14|1|0.0065741118421053|0.065821743421053|29.824300765991|2021-11-28|-0.25|2019-01-20|0.3103|2017-07-23
2024-05-19 04:59:00|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|2.848244175525|2|1.1354185789123|0.7409|1|2|0.41948|7.14|-0.00635|47|-0.0063491902023396|47|39.52|0.18415|0.41604|0.5458647928291|0.82923981708603|2431.5838987804|3087.3214468497|0.55188404765106|0.581|0.355|0.46917|31|13|0.0037034257748777|0.16975455138662|2437.5|2000-12-17|-0.59999|2001-04-01|1.30597|2003-06-08
2024-05-19 04:59:01|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-13.232618746337|37|0.96389335111583|0.2487|-1|1|0.24873|10.36|0.19913|43|0.19913043146548|43|39.58|-0.07346|-0.00503|-0.049214729628444|-0.0033430241097061|29.875712180033|66.454209540208|73.736651359685|0.625|0.458|0.30372|24|12|0.0019055273833671|0.09758822515213|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2024-05-19 04:59:02|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-1.122543980115|118|0.18179799266434|0.9535|-1|1|0.95351|0.61|-0.21027|21|-0.21026875826214|21|47.88|-0.06591|0.17248|0.13597400610584|0.17316251900655|165.46211015075|142.87308329362|5.0833334525426|0.625|0.375|0.45656|8|4|0.00482564|0.1771241|65.559997558594|2015-07-19|-0.82186|2023-11-12|1.21932|2023-11-19
2024-05-19 04:59:03|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
2024-05-19 04:59:04|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|-15.276833211857|2|2.2022777118545||0|0|0.03882|8.17|1.5|69|1.4999999298769|69|79.5|1.18318|1.57513|1.4999999298769|1.4999999298769|250|250|32.114779499931|0.5|0.5|0.89106|2|1|0.0022323125|0.196768|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2024-05-19 04:59:05|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-20.205444919051|6|1.1635690282552||0|0|-0.11063|17.87|-0.17255|17|-0.17255125171968|17|39.59|-0.00535|0.04731|0.078555256974186|0.23830482311068|121.68144264713|304.70498559217|277.05428477012|0.471|0.235|0.18661|34|12|0.0018442190969652|0.065677890451517|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2024-05-19 04:59:06|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|23.862124443861|14|2.269442382203||0|0|0.00884|28.53|-0.50186|14|0.14364359000558|21|29.6|-0.22774|-0.09392|-0.17322025440382|-0.0089009923006847|47.771592226108|95.8999322|167.87199521274|0.6|0.4|0.2683|5|1|0.0050872670807453|0.10340720496894|30.93989944458|2024-03-10|-0.21313|2023-09-10|0.17626|2022-10-30
2024-05-19 04:59:07|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|131|0.06186865136084|0.9074|-1|1|0.90741|0.2|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|10.925976632114|0.75|0.5|0.30035|12|7|0.00090102134146341|0.12246407012195|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2024-05-19 04:59:08|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.6448218170302|15|0.56140661562182||0|0|-0.08824|6.29|-0.27882|7|-0.27882342164469|7|45.32|0.16669|0.38349|0.43868640435562|0.61155217698003|341.15515604678|384.60587892876|0.28919540054497|0.643|0.464|0.47299|28|9|0.0031325253312549|0.17839182385035|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2024-05-19 04:59:09|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-5.7525975494796|1|0.73919915454964||1|0|0|2.85|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|10.940498994633|0.25|0.25|0.48495|4|1|-0.0080135403726708|0.16201254658385|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2024-05-19 04:59:10|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|-28.539200295028|9|4.488066669642|0.3904|-1|1|0.39035|15.04|1.24126|47|1.2412597157835|47|75|0.87583|1.18504|1.2412597157835|1.2412597157835|224.126|224.126|20.8367967557|0.5|0.5|0.48995|2|1|0.00077158227848102|0.19266911392405|88.040000915527|2021-06-13|-0.70916|2022-07-03|0.35127|2022-07-10
2024-05-19 04:59:11|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
2024-05-19 04:59:12|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-3.0889867530949|4|0.40727891480547||0|0|-0.03468|1.79|-0.53495|19|-0.53494623500855|19|74|0.15813|0.17784|-0.53494623500855|-0.53494623500855|46.505|46.505|7.1599998474121|0.5|0.5|0.71656|2|1|-0.0096919205298013|0.21368761589404|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.5514|2023-05-28
2024-05-19 04:59:12|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|17.039222518425|24|3.6346834674894|0.2072|1|1|0.20716|20.57|-0.25496|58|-0.25496208167555|58|42.33|-0.24842|-0.10234|-0.25496208167555|-0.25496208167555|74.504|74.504|103.15947414189|0.333|0.333|0.50148|3|1|0.0072064|0.1994176|30.790000915527|2022-12-18|-0.33751|2021-11-21|0.42165|2021-08-29
2024-05-19 04:59:13|WEEKLY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|8.6776830805369|5|0.64910563982104|0.0238|1|2|0.00758|10.64|-0.36404|36|-0.36403506643848|36|20.29|-0.28855|-0.22743|-0.15686180058307|-0.34647961297601|52.168311358322|42.67800368|58.947372814712|0.429|0.286|0.40462|7|3|-9.1643835616439E-5|0.13172719178082|24.5|2021-11-21|-0.2032|2022-07-03|0.2973|2024-04-21
2024-05-19 04:59:14|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|3.4603419939561|26|0.47225368169869|0.1098|1|2|-0.00214|4.67|-0.22353|28|-0.4115384542025|32|15.63|-0.94862|0.70191|1.048737136724|1.8324858375537|246.06807660912|1703.7046197484|293.12077385776|0.75|0.5|0.52933|8|2|0.0374154|0.1363766|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2024-05-19 04:59:15|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|39.744811970478|25|2.4651529528452|0.0769|1|1|0.07687|45.67|0.02078|35|-0.16278021861683|45|34.41|-0.05601|0.01536|-0.0029186084064976|0.076957287185344|53.217904612304|254.16705904947|878.26922777137|0.61|0.39|0.14302|41|14|0.0024041951219512|0.057204675958188|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2024-05-19 04:59:16|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
2024-05-19 04:59:17|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|8.5331725348078|16|2.7530639922733|-0.2858|1|2|-0.3373|12.24|0.88898|18|0.88898459372776|18|29.2|0.10353|0.24671|-0.0015328798774581|0.41266131483531|30.082517884666|176.87275332|65.806449032723|0.6|0.4|0.70542|5|2|0.0088357763975155|0.20079161490683|43.689998626709|2023-06-11|-0.3175|2021-06-27|1.01037|2023-04-02
2024-05-19 04:59:17|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.0744605368435|101|0.35815351228115|0.4758|-1|1|0.47575|4|0.01328|71|0.013280199448376|71|46.5|0.04123|0.06703|0.040289258465557|-0.035952610494181|112.72983492037|86.468865370747|29.62962962963|0.833|0.5|0.23439|6|6|-0.0016040105540897|0.082330633245383|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.24719|2020-04-12
2024-05-19 04:59:19|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.9602259256408|6|0.22185989597296||0|0|-0.28049|1.575|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|12.670957433749|0.667|0.333|0.68174|6|4|-0.002476972972973|0.209694|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2024-05-19 04:59:20|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
2024-05-19 04:59:20|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-16.437274278037|56|1.1609125453454||0|0|0.24377|15.48|||-0.5|20|35.5|-0.37261|-0.21244|0|0|100|100|100.51948003693|0|0|0.34875|4|0|0.0028516751269036|0.11204512690355|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2024-05-19 04:59:21|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-20.296995063718|63|1.7556649513032||0|0|0.40579|14.57|0.05152|43|-0.24375624389901|3|39.82|-0.03514|0.04905|0.0051992247410932|0.0067463561954323|73.889492190929|76.784336912426|69.052130006689|0.429|0.286|0.3097|28|10|0.0020205607476636|0.10185861512319|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.28958|2013-12-22
2024-05-19 04:59:22|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|14.217447815737|12|1.0608506009311|0.0053|1|1|0.00533|16.96|-0.09932|54|-0.099322762043287|54|34.47|0.04463|0.16445|0.11894062268379|0.26493098843701|25.425528594889|783.47410575549|260.92306283804|0.689|0.467|0.31885|45|27|0.0039505313700384|0.10345347631242|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2024-05-19 04:59:24|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.1920422917925|22|0.19175898866187|-0.1503|1|1|-0.15027|1.555|-0.6789|40|-0.39106142088952|7|37.8|-0.00886|0.07746|-0.026317760268121|0.010759545865932|27.294799565794|69.718024307184|18.165886347206|0.52|0.4|0.33523|25|10|0.0020271118012422|0.11439974120083|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2024-05-19 04:59:25|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|4.3156843145326|14|1.0781052125946|-0.1752|1|1|-0.17517|7.44|0.18739|62|0.39383706692449|25|43.86|-0.09689|0.25592|0.28916410754683|0.67045541178814|202.48665544112|271.39040488|16.741674813529|0.571|0.286|0.51695|7|3|0.01620765625|0.1821609375|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2024-05-19 04:59:26|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
2024-05-19 04:59:27|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-15.356369289565|2|2.2754565188644||0|0|-0.04394|8.79|-0.44859|8|-0.44859202201183|8|24.33|-0.23714|-0.08092|-0.24760463209775|-0.24760463209775|39.975958879928|39.975958879928|71.755101729413|0.5|0.5|0.45012|6|3|0.0024698639455782|0.14834353741497|33.580001831055|2023-05-07|-0.32617|2023-07-02|0.43955|2024-03-03
2024-05-19 04:59:27|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
2024-05-19 04:59:29|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|14.271552751959|53|0.69392630801912||0|0|0.18634|15.98|0.17084|50|0.17084282361167|50|31.32|-0.10352|-0.00264|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|108.70748128966|0.613|0.452|0.28391|31|10|0.0021829423264907|0.090329139784946|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2024-05-19 04:59:30|WEEKLY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.8216517335581|90|0.31128697752258||0|0|0.87702|1.52|-0.22069|14|-0.22069162135027|14|34.96|-0.05653|0.30459|0.26028601847522|0.41928681503825|130.06885951096|463.60005595448|4.5238096724832|0.643|0.464|0.43692|28|11|0.0055175374531835|0.14541231273408|36.900001525879|2004-01-25|-0.47734|2023-06-04|4.18823|2011-12-25
2024-05-19 04:59:31|WEEKLY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|-0.62917393987158|156|0.082982961953584|||0|0.98589|0.3811|||-0.22069162135027|14|0|0|0|0|0|100|100|1.4114814775961|0|0|0|0|0|-0.021236064516129|0.19631277419355|33.369998931885|2021-06-06|-0.30383|2022-08-21|0.29482|2022-09-11
2024-05-19 04:59:32|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|2.7914201948388|12|0.49482127289572|-0.2134|1|1|-0.21336|3.65|-0.2914|10|-0.2914013279307|10|27.8|-0.04908|0.0469|-0.2650662635463|-0.2650662635463|53.9435922|53.9435922|17.998027474284|0.4|0.4|0.62577|5|3|-0.0026833333333333|0.1780378|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2024-05-19 04:59:32|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-40.540613355021|4|2.6968295374042|-0.1175|-1|1|-0.11746|35.01|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|145.87499300639|0.636|0.409|0.27562|22|9|0.002478739789965|0.087086814469078|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2024-05-19 04:59:34|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|44.621385824741|24|5.85658447383|0.8933|1|2|0.73434|60.65|0.32912|31|0.32912175655678|31|41|-0.13576|0.04304|0.32912175655678|0.32912175655678|132.912|132.912|379.06250953674|0.333|0.333|0.33186|3|0|0.01294698630137|0.138215|66.540000915527|2024-05-12|-0.20267|2022-01-09|0.30532|2021-08-29
2024-05-19 04:59:35|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
2024-05-19 04:59:35|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.1155549804734|149|0.093684988563813|||0|0.96556|0.8301|||0.13215297797243|16|0|0|0|0|0|100|100|3.4443982853332|0|0|0|0|0|-0.015773581081081|0.17339101351351|27.040000915527|2021-08-08|-0.336|2022-06-19|0.36443|2022-03-20
2024-05-19 04:59:36|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|10.745979620677|23|0.69343823603612|0.0346|1|2|0.00083|12.11|-0.16804|23|-0.16804403863164|23|42.86|0.02452|0.06257|0.036934743995625|0.036934743995625|105.57134403011|105.57134403011|94.167962519264|0.429|0.429|0.19047|7|2|0.00082434782608696|0.070308291925466|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2024-05-19 04:59:37|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.5127535932938|12|0.52954948803815||0|0|0.06286|5.58|||-0.16804403863164|23|142|0.78225|0.79061|0|0|100|100|23.143922780783|0|0|0.38313|1|0|-0.006434183006536|0.14163620915033|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2024-05-19 04:59:39|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
2024-05-19 04:59:39|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.6066958167101|148|0.24086937493534|||0|0.92375|1.05|||-0.16804403863164|23|0|0|0|0|0|100|100|7.6252717313766|0|0|0|0|0|-0.011173537414966|0.17720904761905|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.33333|2022-07-10
2024-05-19 04:59:40|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
2024-05-19 04:59:40|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-15.43440952834|41|1.1672188302062|0.2807|-1|1|0.28067|13.25|1.95496|160|1.9549611679978|160|67.63|0.29759|0.43583|0.80416456598847|0.99045841974402|689.48766172844|553.68082819|441.66666666667|0.5|0.375|0.351|8|4|0.0049197762478485|0.11532440619621|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2024-05-19 04:59:41|WEEKLY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.18243552623898|166|0.057478508820833|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|0.001657741194487|0.1385165467075|45.889999389648|2002-05-05|-0.84211|2024-03-10|1.15385|2020-03-29
2024-05-19 04:59:43|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.0918314396451|70|1.0546619411924||0|0|0.09767|4.72|||-0.3758573093904|5|90|0.73292|0.75548|0|0|100|100|29.316768188553|0|0|1.07987|1|0|0.001792641509434|0.2118141509434|21.670000076294|2021-07-25|-0.31233|2022-03-06|0.45778|2023-01-15
2024-05-19 04:59:44|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|4.206835169213|20|1.0269394869509|-0.1298|1|1|-0.12979|5.9|1.23566|48|1.2356600758393|48|50.67|0.5417|0.75177|1.2356600758393|1.2356600758393|223.566|223.566|32.08265519948|0.333|0.333|0.58911|3|1|0.002416432748538|0.20430350877193|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2024-05-19 04:59:45|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-19.573517089098|32|1.3156494559372||0|0|0.03989|16.85|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|84.250001907348|0.667|0.458|0.31137|48|24|0.0031012175792507|0.10287345821326|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2024-05-19 04:59:46|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
2024-05-19 04:59:46|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|1.518400513093|43|0.4766999920595|1.0156|1|1|1.01562|2.58|||-0.16293154887412|10|148|0.97156|0.97168|0|0|100|100|5.7333331637912|0|0|0.67356|1|1|-0.001417947368421|0.18124152631579|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2024-05-19 04:59:48|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.6189743362622|148|0.13467479026173|||0|0.89881|1.19|||-0.16293154887412|10|0|0|0|0|0|100|100|10.119047908672|0|0|0|0|0|-0.012114217687075|0.13948863945578|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.21569|2022-07-24
2024-05-19 04:59:49|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|32.312805425201|44|1.2760629447645||0|0|-0.07858|32.6|||-0.16293154887412|10|35|-0.21015|-0.15318|0|0|100|100|116.63684287747|0|0|0.18265|3|0|0.0015068243243243|0.055983108108108|37.919998168945|2023-12-17|-0.0747|2022-09-25|0.11579|2021-11-07
2024-05-19 04:59:49|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-8.8487919385128|5|1.0157883777041|-0.2052|-1|1|-0.20525|7.81|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|54.577216727914|0.625|0.438|0.48075|16|10|0.0063753191489362|0.15835833655706|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2024-05-19 04:59:50|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
2024-05-19 04:59:51|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.53477604579771|42|0.16301446571607|0.8836|-1|1|0.88356|0.255|-0.50799|28|-0.50799472284958|28|37.25|0.44701|0.58028|0.52944154945607|0.79994890665981|365.23603263707|660.68810378155|0.0032309659374146|0.786|0.5|0.45328|28|15|0.010723413284133|0.22203583948339|150912|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2024-05-19 04:59:52|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.31441459717157|169|0.056794943647451|0.9852|-1|1|0.98516|0.24|-0.52885|4|-0.5288461474336|4|32.59|-0.131|0.15698|0.092478922213026|0.45062828327848|2.8930949257472|146.4760039406|2.3762374809005|0.588|0.412|0.99328|17|8|0.0081923130193906|0.22505029085873|42.959999084473|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2024-05-19 04:59:53|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|17.886896327094|25|1.1479312315714|0.2859|1|2|0.17705|21.54|-0.05106|69|-0.051055141009094|69|17.5|0.05038|0.09564|0.10854489069564|0.18854837106658|307.16821038296|930.32136345581|566.84213646891|0.569|0.397|0.10937|58|7|0.0032785178055823|0.071710423484119|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2024-05-19 04:59:54|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.5220490679844|189|0.17333288149282|||0|0.96232|1.02|||-0.051055141009094|69|0|0|0|0|0|100|100|3.7680088379223|0|0|0|0|0|-0.011293936170213|0.17176265957447|39.604999542236|2020-11-29|-0.21663|2022-09-25|0.52326|2023-01-15
2024-05-19 04:59:55|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|10.786059752617|10|0.57296343130742|0.1682|1|2|0.06628|12.87|-0.16393|30|-0.22611938949469|10|25.71|-0.20753|-0.07974|-0.16122124694997|-0.16031685938473|48.874968457994|58.457986123164|103.37349464039|0.571|0.429|0.21945|7|2|0.0011374074074074|0.072861798941799|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.18704|2021-01-31
2024-05-19 04:59:55|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
2024-05-19 04:59:57|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|59.638926745427|69|3.9438230750046|0.7122|1|1|0.7122|70.2|-0.1391|43|-0.1391025655917|43|37.57|0.02293|0.11231|0.033850825739746|0.042723610955656|106.98852954508|107.07331996491|275.29410567938|0.381|0.286|0.29742|21|7|0.0037221353558926|0.094499393232205|73.330001831055|2024-05-12|-0.36358|2013-10-13|0.37342|2020-07-19
2024-05-19 04:59:58|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|31.357127087033|26|2.5397010400932|0.5055|1|2|0.44308|38.92|0.09557|16|0.43036913740456|140|37.82|-0.04827|0.07848|0.031517780487982|0.066342837572451|81.235253360769|101.06978962061|219.267595318|0.706|0.471|0.29785|17|7|0.0046509880239521|0.09690255988024|42.159999847412|2022-07-03|-0.68307|2020-03-22|0.93321|2020-03-29
2024-05-19 04:59:59|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-3.2407254619109|147|0.47475933702243|||0|0.89588|1.77|||0.43036913740456|140|0|0|0|0|0|100|100|10.411764593685|0|0|0|0|0|-0.0042371232876712|0.23086034246575|24.10000038147|2021-08-08|-0.35151|2022-11-13|0.40863|2021-10-03
2024-05-19 05:00:00|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-12.955466712502|6|1.5968133844256||0|0|0.06531|9.16|0.25056|47|0.25056186421263|47|25.88|-0.21491|-0.13119|-0.052906564246116|-0.10654695836803|24.99625507105|67.07253504|35.545206382224|0.5|0.25|0.5614|8|4|0.0030439622641509|0.17486349056604|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2024-05-19 05:00:00|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-15.021037018641|24|0.93034566652244|0.0961|-1|1|0.09605|12.14|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|35.864108982469|0.4|0.3|0.38541|10|4|0.0012956050955414|0.13023824840764|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2024-05-19 05:00:02|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-28.81547617639|1|1.9934920460809||0|0|0|22.47|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|191.2340367094|0.62|0.4|0.30616|50|19|0.003715975250442|0.10015651738362|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2024-05-19 05:00:03|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-0.61551490389063|84|0.085056519627066||0|0|0.75333|0.37|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209487852519|-0.27989386814369|15.854891513444|19.59571315467|3.8341970921728|0.625|0.5|0.41774|8|4|-0.0046168327402135|0.13980252669039|17.819999694824|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2024-05-19 05:00:04|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|31.956984473791|19|6.4575732688218||0|0|1.18417|41.39|0.11501|16|0.11501042737962|16|46.33|-0.2293|-0.03712|0.11501042737962|0.11501042737962|111.501|111.501|359.91303817086|0.333|0.333|0.49334|3|0|0.022165668789809|0.1976347133758|50.779998779297|2024-03-03|-0.7168|2023-01-08|1.02143|2024-01-28
2024-05-19 05:00:05|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
2024-05-19 05:00:06|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-11.575816936486|28|0.6741515955299|0.0026|-1|1|0.00262|11.41|1.61629|87|1.6162934846039|87|40.4|0.10496|0.26091|0.25817433899218|0.72988354637741|67.152660436988|406.0641585521|113.53233463549|0.5|0.3|0.23502|10|4|0.0046288167053364|0.10283215777262|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2024-05-19 05:00:08|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.0128402458063|31|0.13785206515881|0.0414|-1|1|0.04142|1.62|0.61299|41|0.61299164396346|41|48.33|-0.02916|0.14692|0.61536948218516|0.61536948218516|260.94145725|260.94145725|33.402062610785|0.333|0.333|0.38616|6|2|0.00286965625|0.14773015625|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2024-05-19 05:00:08|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-2.935258938429|65|0.35657769249595|0.87|-1|1|0.87|1.82|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.5833333501449|0.4|0.2|0.55541|10|4|-0.00347|0.16956206266319|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2024-05-19 05:00:09|WEEKLY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|9.8001191945514|16|0.2532935827427|0.5365|1|2|0.01546|10.51|||-0.32537732479195|4|53|0.15164|0.43933|0|0|100|100|86.147544206518|0|0|0.13241|1|0|0.0088479411764706|0.10501794117647|12.479999542236|2021-06-27|-0.29667|2022-06-12|1.39583|2022-06-26
2024-05-19 05:00:13|WEEKLY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|20.367481906808|16|0.64583914823103|3.4967|1|2|3.25568|22.47|||-0.32537732479195|4|156|0.95222|0.95478|0|0|100|100|20.334841007561|0|0|0.46792|1|0|0.0029423976608187|0.19493339181287|169.88999938965|2021-03-07|-0.36449|2021-11-21|1.74329|2024-03-31
2024-05-19 05:00:14|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|7.8537228194769|1|0.89709241893901||0|0|0|10.77|-0.21814|9|-0.21813616206692|9|29.95|-0.05236|0.14143|0.11412111142055|0.26794366438027|33.225385641424|113.06849057439|67.312502861023|0.579|0.421|0.34183|19|5|0.0038965026362039|0.12675597539543|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2024-05-19 05:00:15|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|55.333073738738|45|3.1888947138223|0.3585|1|1|0.35845|64.54|0.01284|31|0.01284457973099|31|50.57|0.45055|0.63208|-0.086408962159045|-0.077141969099361|75.504043930905|84.35640508|222.55172729492|0.429|0.286|0.27401|7|2|0.0044227386934673|0.089161984924623|66|2024-03-10|-0.27759|2016-10-09|0.36763|2020-08-09
2024-05-19 05:00:16|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|17.704396019969|1|1.3635346854416||0|0|0|21.78|-0.27727|14|-0.27727274461226|14|33.06|-0.11116|-0.02675|-0.1376833873356|-0.15991262040658|22.002897597961|26.861078842284|13.770865062178|0.529|0.412|0.30574|17|8|-0.00090286476868328|0.1086125088968|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2024-05-19 05:00:17|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|34.032674974938|182|3.2257747031782||0|0|5.91367|43.73|0.69029|46|0.69029100541173|46|38|0.06436|0.14314|0.29567694923582|0.24734813740122|189.31318574678|135.96861789|230.15789232756|0.333|0.222|0.28039|9|2|0.0035870745697897|0.09806931166348|49.540000915527|2024-01-07|-0.21071|2016-03-27|0.29041|2016-12-11
2024-05-19 05:00:18|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.2646981132362|17|0.31705196862682|-0.0495|1|1|-0.04948|3.65|-0.69698|3|-0.69697690904902|3|24.14|-0.18897|-0.03259|-0.3952566442682|-0.3952566442682|27.46755092|27.46755092|12.030323259758|0.286|0.286|0.47969|7|2|-0.0042162162162162|0.14160643243243|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2024-05-19 05:00:18|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|5.4355152244355|72|1.3998304428164||0|0|0.77802|8.25|||-0.69697690904902|3|73|0.67889|0.70743|0|0|100|100|57.093426359149|0|0|0.83677|1|0|0.0091186111111111|0.19981020833333|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2024-05-19 05:00:20|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|20.286141442674|50|1.8562863510788|1.0054|1|1|1.00543|25.85|-0.2363|24|-0.23629897533296|24|36.89|0.0151|0.13402|0.041835310934693|0.041835310934693|87.2816600656|87.2816600656|103.40000152588|0.333|0.333|0.316|9|4|0.0028693700787402|0.099030393700787|33.150001525879|2018-01-07|-0.35764|2019-09-08|0.52128|2021-03-14
2024-05-19 05:00:21|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|31.279244799289|23|2.2888825741599|-0.0735|1|2|-0.15448|32.62|-0.18118|14|-0.18118364438455|14|30.76|-0.01763|0.19969|0.21848893588984|0.81557339218159|-14.336839698198|687.83610986269|15533.333309681|0.568|0.27|0.30616|37|15|0.0078823620689655|0.10696524137931|44.513641357422|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2024-05-19 05:00:22|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|7.3239313571229|7|0.58952279194942|0.0223|1|1|0.02235|9.15|-0.20748|18|-0.20747840406761|18|24|-0.09982|-0.02611|-0.060708647460571|-0.043071040760532|41.014997027459|65.919981365823|79.220774609772|0.733|0.4|0.3036|15|8|0.0021617486338798|0.10968920765027|23.979999542236|2018-01-07|-0.43897|2020-03-15|0.25621|2020-12-13
2024-05-19 05:00:23|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-13.606856639352|11|0.83343934209187||0|0|-0.09799|13.11|0.36373|93|0.0034696247669346|14|60|0.31678|0.43505|0.038736099112895|-0.042512255911232|107.6376999275|78.928893496149|125.63487426442|0.313|0.25|0.26841|16|2|0.0021082680412371|0.073292134020618|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2024-05-19 05:00:24|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-6.4000697861069|88|0.64256883433336|0.7165|-1|1|0.71651|5.27|-0.15608|8|-0.1560772805609|8|36.6|0.0452|0.14811|0.17938012825678|0.26312794340481|363.70572070349|701.7563742334|96.874998630408|0.425|0.325|0.30235|40|13|0.0021295422308188|0.094081792392005|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2024-05-19 05:00:26|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.1718383234158|28|0.10946452403353|-0.1928|1|1|-0.19277|1.34|0.9143|136|-0.20078816658967|8|21|0.25971|0.37853|0.6458022539551|0.72620132840358|1606.7640248988|860.59619769451|79.629188848392|0.583|0.417|0.40956|12|4|0.0069597849462366|0.14121899641577|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2024-05-19 05:00:27|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|75.987985880473|82|9.6840050116847|4.7513|1|1|4.75127|102.2|0.1492|18|0.14920064985365|18|32.18|-0.00919|0.08423|0.090918706167131|0.14788868201571|460.83111938097|1028.4509402978|5976.607875342|0.492|0.354|0.25353|65|21|0.0041177588587207|0.08122258628624|109.5299987793|2024-05-19|-0.52709|2009-02-15|0.78505|2009-03-22
2024-05-19 05:00:28|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-48.614401865718|5|5.8552199471775||0|0|-0.09249|33.31|0.89917|92|-0.11742649259146|4|33|-0.11074|0.26406|0.046564980536956|0.49959785220114|1.9441950460641|264.25394708116|13.937239068323|0.625|0.25|0.54972|16|6|0.010836447368421|0.16021483082707|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2024-05-19 05:00:28|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|3.1243507725744|17|0.76021204882813||0|0|-0.14681|4.01|-0.29046|19|-0.2904564175785|19|55.6|0.17817|0.22338|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|26.733334859212|0.6|0.4|0.51145|5|3|0.0010994557823129|0.15484588435374|28.299999237061|2021-02-14|-0.29637|2022-01-09|0.65205|2024-03-31
2024-05-19 05:00:29|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|4.7644604442097|29|1.460115660494||0|0|1.04|7.65|-0.58427|12|-0.58426967797113|12|33.15|-0.37058|-0.02039|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|25|0.538|0.385|0.651|13|5|0.0083602614379085|0.20754283224401|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2024-05-19 05:00:31|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|6.2758167171182|16|1.5978839836149|0.7325|1|2|0.51565|9.2|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|42.201835464402|0.4|0.2|0.43346|5|1|0.0025584375|0.17130209821429|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2024-05-19 05:00:32|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-5.1593237912578|29|0.39003985029089||0|0|-0.21|4.84|||-0.2215907511537|24|59.5|0.2335|0.27075|0|0|100|100|24.200000762939|0|0|0.31241|2|0|-0.0066483673469388|0.12027986394558|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2024-05-19 05:00:32|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|35.325635877485|19|7.9371530127674|0.741|1|2|0.04658|45.39|-0.74877|6|-0.74876740316813|6|33.8|-0.62683|-0.08451|-0.74876740316813|-0.74876740316813|25.123|25.123|10.884891939964|0.2|0.2|0.6625|5|0|0.0024226737967914|0.20317331550802|914.26000976562|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2024-05-19 05:00:33|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-11.89684232945|6|0.95394749401268||0|0|0.25293|8.92|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|164.57564484747|0.548|0.357|0.30316|42|17|0.0038935250463822|0.10912967223253|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2024-05-19 05:00:34|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-24.769162948298|28|1.4014386627817||0|0|0.04122|22.56|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|226.50601786684|0.667|0.389|0.24864|18|10|0.0029514084507042|0.078892253521127|31.430000305176|2023-09-10|-0.151|2020-06-14|0.23422|2021-02-07
2024-05-19 05:00:36|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-10.677304542154|62|1.576243245745|0.5994|-1|1|0.59936|6.25|-0.50318|30|-0.50318469519141|30|32.37|-0.052|0.04067|-0.034017567222593|-0.016830407740141|12.206353783654|31.373001784414|8.1521384884331|0.583|0.433|0.24839|60|24|0.0011566899650524|0.084040673989016|937.59997558594|2005-01-02|-0.33333|2023-03-19|1.16522|2022-08-21
2024-05-19 05:00:37|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|15.668717734736|43|1.0529440665502|0.3513|1|2|0.30527|19.07|0.43269|76|0.4326857972155|76|44.71|0.1467|0.20695|0.12962065381144|0.12962065381144|131.10445811441|131.10445811441|81.252664050882|0.429|0.429|0.18652|7|3|0.00058166197183099|0.068661915492958|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2024-05-19 05:00:37|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|0.57574239439468|21|0.1288550553917|0.0067|1|1|0.00667|0.8154|-0.20748|7|-0.20747751426649|7|35|-0.129|0.02042|-0.4881991334361|-0.24836294231338|1.80983017467|56.328359|5.8242857456207|0.429|0.286|0.57005|7|3|-0.0036109433962264|0.17158766037736|20|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2024-05-19 05:00:38|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-8.7420431311745|67|0.74592665886917||0|0|0.55533|6.55|0.26908|6|0.26907854191292|6|36.25|-0.2185|0.23438|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.68586389431779|0.375|0.375|0.74769|8|0|0.013209887640449|0.1758197752809|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2024-05-19 05:00:39|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.62354375388387|159|0.082200343472757|0.9901|-1|1|0.99007|0.4045|0.91284|52|0.91284473034061|52|31.58|-0.18384|0.05041|-0.14018693547793|-0.15575915971319|16.033675638468|19.891004694274|0.24892308161809|0.583|0.417|0.51557|12|5|-0.0029630726256983|0.17227635009311|339.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2024-05-19 05:00:41|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-26.334713496389|6|1.4080954223452|-0.0929|-1|1|-0.0929|23.41|-0.25708|70|-0.25708216316301|70|38.25|-0.15598|-0.076|-0.25708216316301|-0.25708216316301|74.292|74.292|94.016065084558|0.25|0.25|0.22268|4|2|0.00062677215189873|0.081431582278481|33.979999542236|2021-12-12|-0.16414|2023-03-19|0.10171|2023-06-11
2024-05-19 05:00:41|WEEKLY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|0.95593968461748|7|0.20122251816854||0|0|-0.19372|1.54|-0.3031|55|-0.30310041673934|55|51|-0.17903|0.00064|-0.57822263088894|-0.30310041673934|10.2207354|69.69|10.198674986412|0.4|0.2|0.48026|5|2|-0.0023741762452107|0.14423344827586|32.119998931885|2021-03-21|-0.60346|2022-10-23|0.55995|2024-01-07
2024-05-19 05:00:42|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-71.788661006763|63|3.0789459104736|0.0765|-1|1|0.07647|64.85|0.03891|33|0.03891115587083|33|34.35|-0.02527|0.04336|-0.024964276878674|0.035250388179283|36.651506323933|118.98603631305|399.0769136869|0.525|0.325|0.1712|40|14|0.0019597284122563|0.053903488857939|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2024-05-19 05:00:43|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
2024-05-19 05:00:43|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.99108995248|13|1.2524919190759|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|0.0023233712984055|0.07189993166287|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2024-05-19 05:00:45|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|0.94623533583668|21|0.28089456460566|-0.252|1|2|-0.33333|1.4|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|4.6280990947377|0.4|0.2|0.70318|5|2|-0.004478984375|0.1911119921875|53.459999084473|2021-01-24|-0.38435|2020-03-15|0.63866|2023-02-05
2024-05-19 05:00:46|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-4.1097495999397|56|0.31933240776703|-0.0717|-1|1|-0.07165|3.44|-0.44655|23|-0.44655173576119|23|29.18|0.05106|0.08444|0.029534050884075|0.029534050884075|87.819990786347|87.819990786347|35.102040717027|0.455|0.455|0.23481|11|4|0.00092957446808511|0.13285930851064|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2024-05-19 05:00:47|WEEKLY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-3.5758499546527|144|0.8485999817212||0|0|0.98462|1.06|1.20128|67|1.201278057678|67|42.53|0.15343|0.30719|0.22961677866116|0.44675634822983|582.66271480352|3520.9601149089|0.58074774113062|0.667|0.4|0.42159|30|14|0.0032712332628612|0.15430673009161|2659.0756835938|2000-02-20|-0.60159|2024-05-12|1.68304|2000-02-20
2024-05-19 05:00:48|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-46.831952951264|12|3.5007771218383||0|0|-0.17632|44.7|1.25979|73|1.2597912976967|73|32.9|0.08332|0.16096|0.24809590228477|0.26766374732069|217.08341440718|185.56992905505|120.84346778757|0.5|0.4|0.25708|10|3|0.0030905882352941|0.097736647058824|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2024-05-19 05:00:48|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|15.765145572038|28|1.4682848347518|0.9157|1|1|0.91569|19.54|0.69226|77|0.69225638175005|77|29.51|-4.0E-5|0.06382|0.0036852301893001|0.052019264134081|64.170249707077|313.36239897054|3831.3728001795|0.597|0.39|0.16005|77|32|0.0027399304045237|0.063208738581992|29.329999923706|2021-03-28|-0.23272|2022-08-14|0.38789|2020-08-02
2024-05-19 05:00:51|WEEKLY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-23.03483745482|13|1.1468757331116|0.1202|-1|1|0.12023|20.27|-0.00946|85|-0.0094582678929352|85|33.75|-0.20785|-0.19999|-0.17835620885318|-0.14858808934263|53.770048497583|70.55418312|99.606879989158|0.75|0.5|0.32366|4|4|0.0012031292517007|0.085181904761905|31.469999313354|2023-01-22|-0.14554|2022-01-09|0.19059|2021-08-29
2024-05-19 05:00:51|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-17.472171713157|14|1.3061473592259||0|0|0.15423|13.49|-0.32504|13|-0.049645325579087|14|42.65|0.20499|0.31954|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|12263.636222014|0.577|0.365|0.26545|52|24|0.0048808874943971|0.099305481846706|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2024-05-19 05:00:52|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|143.39171746135|22|6.53081574159|0.0526|1|2|0.0056|163.3|0.1551|105|0.38367887537703|57|40.81|-0.05602|0.051|0.030915416225645|0.12493894001201|49.921404782697|289.59655055393|1775.0000699707|0.574|0.383|0.20164|47|18|0.0030915729757607|0.069846817947396|228.87573242188|2021-11-21|-0.51852|1992-04-12|0.47|2009-03-22
2024-05-19 05:00:53|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-12.259669931682|62|1.1882232533401||0|0|0.42905|8.61|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|88.762884803907|0.667|0.5|0.22472|6|2|0.0021042911877395|0.089839770114942|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2024-05-19 05:00:54|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|-24.852647313838|1|1.984215898436||1|0|0|18.18|0.42588|35|0.42588237687653|35|24.71|-0.18654|-0.09306|-0.14740318114147|-0.15705468948488|21.63669304207|23.763267885108|54.924474753042|0.5|0.429|0.34984|14|7|0.0013075433526012|0.11111121387283|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2024-05-19 05:00:56|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|22.556203128835|23|3.6290972562231|0.6164|1|2|0.4268|25.34|0.01759|46|0.017585876045516|46|52.33|0.10452|0.21607|0.017585876045516|0.017585876045516|101.759|101.759|62.567901611328|0.333|0.333|0.56175|3|1|0.0045340223463687|0.17140815642458|55.110000610352|2021-02-14|-0.26151|2021-10-03|0.75779|2022-11-20
2024-05-19 05:00:56|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.1493968115751|22|0.60460217573072|0.1167|1|2|0.07944|6.93|-0.3183|43|-0.31830240152649|43|33.72|0.06834|0.17449|0.14197787044851|0.2041279617106|142.41386324027|222.26438638163|143.47825958186|0.487|0.359|0.31205|39|13|0.0038012425149701|0.10947627245509|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2024-05-19 05:00:57|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|0.6226212541094|10|0.17836419909284||0|0|-0.18976|0.807|-0.71724|18|-0.7270588313832|25|31.03|-1.26475|0.91626|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|2.0104633624172|0.613|0.323|0.61688|31|15|0.044049227600412|0.19789293511843|269.14999389648|2018-03-11|-0.84187|2014-10-12|35.34185|2017-05-21
2024-05-19 05:00:58|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-2.382354158184|187|0.45523868939377||0|0|0.99392|1.66|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|16.599999666214|0.5|0.25|0.5116|12|0|0.29615096525097|0.18467405405405|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2024-05-19 05:00:59|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|4.4463618177842|13|2.5200020398442|-0.6795|1|1|-0.67949|4.5|0.42222|31|-0.44672130577996|17|46.67|0.2812|0.33443|-0.012249550064106|-0.44672130577996|78.68858816|55.328|1.3513513513514|0.667|0.333|0.74249|3|3|-0.013376973684211|0.23843453947368|462.60000610352|2021-07-04|-0.55405|2022-03-27|1.46914|2024-02-25
2024-05-19 05:01:00|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|0.82601746669566|9|0.14980907390644|0.3781|1|2|0.15556|1.04|-0.46083|15|-0.46082871534533|15|31.29|0.08108|0.14673|0.16458522115109|-0.071066406736366|122.80993198696|65.619720650888|10.505050524511|0.571|0.429|0.40881|7|4|-0.0041296916299559|0.14010938325991|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2024-05-19 05:01:01|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.6629258438395|10|0.80728719235657|-0.6875|-1|1|-0.6875|5.94|0.21089|18|0.21088809199209|18|23.5|-0.36382|-0.18671|-0.34606854628921|-0.34606854628921|16.98186689957|16.98186689957|22.347630076262|0.5|0.5|0.74122|6|3|-0.00082573333333333|0.1930948|33.189998626709|2021-08-29|-0.31222|2023-09-10|0.72656|2023-10-01
2024-05-19 05:01:02|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|10.424996299976|25|0.82833451581202||0|0|0.44751|13.1|0.00572|33|0.0057205152007842|33|41.72|0.22909|0.33864|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|163.75000476837|0.68|0.36|0.27573|25|11|0.0030252296157451|0.09528434864105|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2024-05-19 05:01:02|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
2024-05-19 05:01:03|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.0519350873284|22|0.69761510203675|-0.0875|1|2|-0.19236|5.71|-0.10255|13|-0.10255081271676|13|57.8|0.13934|0.24745|0.081191431806448|0.17115102994172|116.86593536533|129.66806325|38.06666692098|0.6|0.4|0.4497|5|2|0.0019145483870968|0.14158316129032|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2024-05-19 05:01:05|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-19.452928323085|111|1.6296973705268|0.2898|-1|1|0.28976|17.55|1.32401|104|1.3240065641856|104|48.76|0.28001|0.35623|0.31046586603397|0.51888330317452|1065.439123179|1560.8162560724|638.18179043856|0.632|0.368|0.33063|38|22|0.0054427508914926|0.12029687722873|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2024-05-19 05:01:06|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|-2.083264165253|158|0.26350632960125||0|0|0.84948|1.88|-0.32304|14|-0.32303527075149|14|21.5|-0.43342|-0.35068|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|11.058823501363|0.75|0.5|0.57491|4|3|-0.0044210699588477|0.17397699588477|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.29515|2022-11-20
2024-05-19 05:01:07|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|2472.669599624|36|142.44346679199|-0.0035|1|1|-0.00346|2880|0.07962|35|1.2477613626205|66|44.47|0.17227|0.26688|0.30760958110546|0.60276797446493|495.97433019129|922.78899891007|429.85074626866|0.588|0.353|0.27799|17|7|0.003790012642225|0.085798609355246|4250|2022-10-09|-0.28448|2020-03-15|0.32886|2020-03-29
2024-05-19 05:01:08|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
2024-05-19 05:01:08|WEEKLY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|0.15937773972769|3|0.067942009997314||0|0|-0.01347|0.337|-0.30044|53|-0.29943366194699|15|50|0.07196|0.23832|-0.38372817864093|-0.27983824650242|11.790110801069|51.82536632|3.8016466265441|0.571|0.286|0.43778|7|2|-0.0020696306818182|0.16691443181818|47.718200683594|2021-07-04|-0.5399|2023-08-20|0.66874|2024-04-28
2024-05-19 05:01:10|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
2024-05-19 05:01:11|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|151.05147176965|22|11.690855402639||0|0|-0.09487|185.1|0.14792|40|-0.18910700743271|9|43.63|0.08938|0.16282|0.11548763873385|0.21463015279409|331.13304753979|507.27820270041|3323.1597917223|0.537|0.317|0.1524|41|17|0.0029483922651934|0.053377055248619|432.19000244141|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2024-05-19 05:01:12|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|13.064286949952|23|1.5485710293983|1.0893|1|2|0.83265|17.85|-0.33791|16|0.62211552480975|74|35.27|0.03203|0.1367|0.066843756488792|0.10350237005232|77.469111446563|164.13916640471|131.05727262447|0.561|0.317|0.3913|41|17|0.0057961171662125|0.1362243119891|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2024-05-19 05:01:13|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|3.3184572080135|12|1.3218344460994||0|0|-0.30605|5.51|-0.54613|5|-0.54613094530628|5|19.44|-0.4194|-0.25476|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|30.408388375742|0.333|0.333|0.61101|9|3|0.0033001612903226|0.19342005376344|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2024-05-19 05:01:13|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|30.734674284455|24|3.6110957145041|-0.2445|1|1|-0.24447|39.96|-0.53611|6|0.70173264781839|43|38.33|-0.08413|-0.00055|-0.011661687903982|0.027799329887518|15.976420359382|94.051899181497|173.73912645423|0.655|0.418|0.23464|55|27|0.0018441107461286|0.077562519943688|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2024-05-19 05:01:15|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|18.869962112267|50|3.345301611376|0.7674|1|1|0.76735|23.17|||0.70173264781839|43|126|0.56169|0.57602|0|0|100|100|77.465731175183|0|0|0.51433|1|1|0.0024017714285714|0.14597005714286|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2024-05-19 05:01:16|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-2.9819889258477|32|0.31872547574988||0|0|-0.61635|2.57|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|18.29181422316|0.625|0.438|0.4656|16|8|0.0031375433526012|0.14035406069364|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2024-05-19 05:01:17|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
2024-05-19 05:01:18|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-2.8269580496623|47|0.35398602132248||0|0|0.41424|1.81|||-0.36011080057989|52|62.5|0.12426|0.16331|0|0|100|100|4.8266665140788|0|0|0.63864|2|0|-0.012030233918129|0.19502573099415|59|2021-02-21|-0.28306|2023-07-02|0.33054|2021-03-14
2024-05-19 05:01:18|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-32.112764634917|55|5.0027066392457|0.1843|-1|1|0.18426|26.43|-0.39326|14|-0.39325841572913|14|25.57|-0.2557|-0.02559|-0.27633453198502|-0.28556597867885|5.7371844909565|7.2780125219863|6.292857215518|0.571|0.5|0.51502|14|7|0.0010995631067961|0.17800390776699|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2024-05-19 05:01:20|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
2024-05-19 05:01:21|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2546952839206|22|0.26034563083188|0.3043|1|2|0.25738|2.98|-0.2386|35|-0.23859643897998|35|34.16|0.04432|0.32495|-0.19173672092466|-0.15276526631657|7.3327144451944|19.52856717852|47.680000305176|0.4|0.32|0.4236|25|6|0.0054064571428571|0.14932830857143|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2024-05-19 05:01:22|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
2024-05-19 05:01:22|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|0.51498383742948|23|0.10138911982538|-0.0905|1|2|-0.19867|0.601|-0.71584|80|-0.71584155698478|80|69.6|0.12537|0.41455|-0.053096712056304|-0.47559249183368|38.935222635878|21.72857856|0.32182062166921|0.6|0.4|0.67323|5|2|-0.0011794594594595|0.17250167567568|269.2919921875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2024-05-19 05:01:23|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
2024-05-19 05:01:25|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|192.16918560531|14|23.374685934299|0.423|1|2|0.34391|259.75|2.27237|146|2.2723670733158|146|58.11|0.10686|0.2387|0.22742942970548|0.49427999647209|265.34068870422|1656.2148210646|4517.3913043478|0.593|0.37|0.30791|27|13|0.0056479709228824|0.10995183312263|267.64999389648|2024-05-19|-0.33333|1994-08-14|0.71823|2006-05-14
2024-05-19 05:01:26|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.74077030202088|146|0.14013094128657||0|0|0.99908|0.571|-0.10174|62|-0.10174418604651|62|60|0.36761|0.41842|-0.10174418604651|-0.10174418604651|89.826|89.826|0.013530805212627|0.5|0.5|0.75212|2|1|-0.022420981132075|0.21769524528302|4478|2019-04-28|-0.70613|2022-10-30|0.36108|2022-03-27
2024-05-19 05:01:26|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-2.5821993026549|23|0.32906644454979||0|0|-0.23239|1.75|-0.6619|41|-0.66190475676876|41|70|0.01786|0.55272|-0.66190475676876|-0.66190475676876|33.81|33.81|12.598991769221|0.5|0.5|0.61687|2|1|-0.00052|0.20392561728395|14.949999809265|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2024-05-19 05:01:27|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-4.654072559261|63|0.43466971268515||0|0|0.3635|3.819|0.19934|13|0.19934265923676|13|22.63|0.00155|0.10446|-0.053269663654032|0.12067133343308|74.8390198878|124.971228|4.8464465200764|0.375|0.25|0.25784|8|2|-0.0070062962962963|0.13500251028807|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2024-05-19 05:01:28|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-78.397193432302|30|3.6107920695559||0|0|0.09537|69.72|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|5577.6000976562|0.6|0.425|0.24151|40|15|0.0034440749306198|0.078932719703978|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2024-05-19 05:01:30|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|4.5247246015866|42|1.2095825794697||0|0|0.90476|6.8|-0.34248|10|-0.34247955477491|10|29.31|-0.02617|0.08598|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.015274003746624|0.597|0.416|0.32918|77|29|0.003415861618799|0.11852562228024|483525|2005-03-13|-0.85453|2011-09-18|4.05022|2023-08-06
2024-05-19 05:01:31|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
2024-05-19 05:01:32|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
2024-05-19 05:01:32|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-30.271977862691|8|2.0606751419636||0|0|0.0418|24.07|-0.05564|44|-0.055642211143796|44|24.5|-0.38507|-0.14867|-0.19654470253633|-0.12760502253627|22.981625175048|53.065473950269|178.29629403573|0.6|0.4|0.33326|10|5|0.0085510714285714|0.13038611111111|35.560001373291|2023-12-17|-0.31434|2020-12-20|1.8779|2019-12-22
2024-05-19 05:01:33|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|0.43481310463294|3|0.36555606646435|0.3436|1|2|-0.28276|1.04|-0.51282|25|-0.51282051282051|25|82.6|0.42194|0.64452|0.32932152213737|0.74110869086827|73.79517542264|145.91235872|0.37396617728441|0.6|0.4|0.61755|5|2|0.00042322891566266|0.22550831325301|281.84899902344|2016-06-12|-0.548|2023-12-17|1.44932|2024-05-05
2024-05-19 05:01:35|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|8.2311429339141|24|0.54901072655636|0.0353|1|1|0.03533|9.67|-0.18774|16|-0.18774243691526|16|25|-0.03977|0.00478|-0.060584791763712|-0.10990701188908|81.613400567771|78.62108218|74.961243118205|0.6|0.4|0.1515|5|3|-0.0013673648648649|0.055542905405405|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09208|2022-06-26
2024-05-19 05:01:36|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-22.927830000183|6|1.6964140443548||0|0|-0.01196|18.62|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|438.11766680549|0.625|0.406|0.25658|32|12|0.0029522731057452|0.083121273938385|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2024-05-19 05:01:37|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|35.427280056064|45|1.5759062410776||0|0|0.12807|40.43|-0.2723|37|-0.27229811389994|37|24.77|-1.44343|0.54487|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|41.680412685748|0.769|0.538|0.35983|13|4|0.047048879781421|0.096429699453552|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2024-05-19 05:01:37|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|1.2444243965556|14|0.27577642094149|0.5545|1|1|0.55446|1.57|-0.15454|17|-0.15454349395768|17|34.59|-1.07058|0.70361|0.72952245676093|0.94492365135474|68.301678961529|91.174506768651|2.5843622262586|0.588|0.471|0.66884|17|7|0.020230316139767|0.20755605657238|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2024-05-19 05:01:38|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|49.372766091739|80|3.2240779948516|1.2923|1|2|1.15532|59.81|0.28127|73|-0.014299030860925|18|37.82|0.04413|0.13641|-0.065238529509494|0.077520733578496|6.8169117929163|81.885989653084|457.96324235529|0.513|0.231|0.28315|39|14|0.0030074839124839|0.085365662805663|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2024-05-19 05:01:40|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|25.640736682422|29|3.4964208261148|0.8462|1|1|0.84615|38.16|0.01431|26|0.63239866319224|60|41.13|0.09091|0.21043|0.15247903675231|0.25299353018026|629.11921849558|900.64363333639|317.99999872843|0.641|0.41|0.26987|39|17|0.0034494424019608|0.099865171568628|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2024-05-19 05:01:41|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
2024-05-19 05:01:42|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|3.7528104405058|7|0.70346014672699|0.1591|1|2|0.08705|5.12|-0.23644|7|-0.23644254252048|7|34.52|0.91253|1.40154|2.5070548974701|4.2657231892432|663.64571559369|1741.3014179818|208.13007342129|0.476|0.286|0.57093|21|6|0.016388604651163|0.20086283173735|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2024-05-19 05:01:43|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|7.4327083810585|24|1.3709227482684|2.0207|1|2|0.90323|8.26|-0.06418|26|-0.064175951346188|26|41.67|-0.27868|0.27799|-0.064175951346188|-0.064175951346188|93.582|93.582|75.090911171653|0.333|0.333|0.44874|3|0|0.012727297297297|0.20100918918919|13.510000228882|2021-08-15|-0.27981|2022-03-20|1.7907|2023-02-19
2024-05-19 05:01:43|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|3.6642908860284|45|0.54829943731138||0|0|0.25063|4.94|-0.63192|7|-0.63192092736364|7|34.28|-0.05231|0.00532|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|1.9618122075403|0.36|0.24|0.32549|25|8|-0.00010905660377358|0.10967362930078|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2024-05-19 05:01:45|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|18.82539496642|20|2.2430692581072|0.293|1|2|0.21999|25.51|-0.38092|9|-0.38091767783005|9|31.11|-0.40322|0.14699|0.13363740322564|0.41865208664629|-0.0012406740875388|117.42692193755|10.003921658385|0.635|0.349|0.47491|63|32|0.014919489641233|0.1513996109146|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2024-05-19 05:01:46|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|54.712151704414|7|3.5109668777443|0.3154|1|1|0.31536|65.86|0.25756|23|0.25755886507153|23|38.84|-0.01456|0.08352|0.021101668888832|0.074726043201122|79.001497756068|177.65643056287|731.77778455946|0.568|0.405|0.23664|37|12|0.0036811503811504|0.083799293139293|74.459999084473|2019-09-15|-0.536|1999-10-03|0.4413|1999-11-07
2024-05-19 05:01:47|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-51.100613764695|7|6.6663139080808||0|0|-0.06875|32.18|0.36306|62|0.36306022645383|62|47.5|0.23368|0.49437|0.37722299433516|0.16409961540269|237.25436478575|131.55437284|30.823754631075|0.75|0.5|0.35414|4|2|-0.00068112244897959|0.14677954081633|190.85000610352|2021-03-21|-0.51638|2024-04-07|0.42825|2023-04-23
2024-05-19 05:01:48|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-0.97772395078794|66|0.23712464989707||0|0|0.93565|0.2561|-0.63818|36|-0.63818181644786|36|35.91|-0.14084|0.2455|-0.16169898670457|-0.35429276151178|3.0478673602563|1.0864340953685|0.026607792098801|0.375|0.281|0.736|32|7|0.70949414332784|0.24756964579901|1290.6199951172|2000-09-10|-0.9992|2019-12-01|849.00002|2019-12-22
2024-05-19 05:01:49|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-4.1651645124749|166|0.72672151925816|||0|0.99697|1.94|||-0.63818181644786|36|0|0|0|0|0|100|100|0.30331459213131|0|0|0|0|0|-0.028416|0.21362|663|2021-05-30|-0.47826|2022-12-25|0.33333|2023-01-01
2024-05-19 05:01:50|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|7.5533327156756|10|1.240391768283|0.1498|1|1|0.14982|9.44|-0.3437|9|1.2510149447595|45|26.95|-0.08209|0.02427|0.017031299234653|0.091671224299804|59.873521495767|104.26841349862|82.086952872898|0.632|0.368|0.28702|19|10|0.0023774472168906|0.094183857965451|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2024-05-19 05:01:51|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-2.1250606142897|33|0.25502021986306|0.6425|-1|1|0.6425|1.43|||1.2510149447595|45|66|0.32188|0.35322|0|0|100|100|4.4687498360872|0|0|0.65709|2|1|-0.0068670731707317|0.22698426829268|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2024-05-19 05:01:52|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
2024-05-19 05:01:53|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
2024-05-19 05:01:54|WEEKLY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-2.1899737522014|148|0.55957712844038||0|0|0.99714|0.37|0.05588|60|0.041231068574874|24|40.25|-0.00855|0.02316|0.04855672073109|0.041231068574874|109.94139324|104.123|0.25561312937366|0.5|0.25|0.16711|4|1|0.001138538961039|0.18233383116883|229.05000305176|2021-02-14|-0.74453|2023-10-08|2.53668|2024-01-07
2024-05-19 05:01:55|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.1827398043448|33|0.34313078332768||0|0|-0.00323|3.11|-0.09479|37|-0.094786066069023|37|2.33|0.00064|0.05905|0.047942442424077|0.10351364583611|77331346.354413|29958109052103|0.62199997901917|0.57|0.386|0.08676|775|12|0.003097362697118|0.066880473083198|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2024-05-19 05:01:56|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|24.374186765364|10|2.5713321474203|-0.0887|1|1|-0.08866|26.52|-0.00763|46|-0.0076335728059304|46|41.89|-0.11039|0.71149|1.0987666441778|1.9834283266785|382.78409566394|45686.791853252|92.820095433523|0.639|0.389|0.54139|36|15|0.0092138035596572|0.16622516809492|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2024-05-19 05:01:57|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|313.10081032304|82|19.178061394598|1.9958|1|2|1.88395|364.82|-0.012|58|0.32317136005928|75|42.84|-0.00588|0.10946|0.11347823796676|0.25523917185779|281.17010686744|2171.5026570989|11294.737002165|0.627|0.392|0.23827|51|23|0.0038642806707855|0.073272511032657|378.7799987793|2024-05-19|-0.24593|1984-10-28|0.59127|1982-11-14
2024-05-19 05:01:58|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-5.7356955104767|86|0.87395863216219||0|0|0.92846|4.4|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|4.4475892871672|0.417|0.333|0.39154|12|3|0.0047184162062615|0.14991123388582|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2024-05-19 05:01:59|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-142.76157149779|35|14.738566321899|0.3499|-1|1|0.34995|118.31|-0.3779|13|-0.37790354235906|13|33.55|0.10467|0.26051|0.31608281283332|0.52069432176633|1243.0205809931|12288.754370248|7583.9744806525|0.548|0.387|0.33684|62|19|0.0061730747398297|0.10376383632923|545.10998535156|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2024-05-19 05:02:01|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|34.42924160903|23|1.605898007398|-0.0224|1|2|-0.0582|36.41|-0.19913|7|0.47437248973646|86|28.74|-0.01635|0.02035|0.0067297900245621|0.083000441471537|79.750172740709|142.41670005867|297.2244885503|0.522|0.304|0.15264|23|11|0.0021958857979502|0.05112737920937|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2024-05-19 05:02:02|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|77.151069603909|7|4.5945697669628|0.0244|1|1|0.02435|91.69|-0.19061|56|0.4696584114327|93|54.67|-0.00294|0.03747|0.13952459163757|0.4696584114327|118.95281074|146.966|215.69044004163|0.667|0.333|0.20926|3|2|0.0057611764705882|0.075982823529412|107.30999755859|2022-11-06|-0.18223|2022-06-19|0.14138|2022-02-27
2024-05-19 05:02:03|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|70.683657327984|25|4.1086776426978|0.0287|1|1|0.02875|80.87|-0.0804|37|-0.087139808049676|71|48.9|-0.02486|0.01832|0.022169033804734|0.10908186331482|93.975844303297|167.20227527844|273.48665397767|0.571|0.333|0.21252|21|8|0.0019117031398668|0.064724605137964|94.5|2017-12-03|-0.17551|2020-05-17|0.22502|2009-05-10
2024-05-19 05:02:03|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-9.9739143422811|15|0.76020688338314|0.0605|-1|1|0.0605|7.92|-0.18343|8|-0.18342957062792|8|32.44|-0.05805|-0.01487|-0.045294197300199|-0.038482422558309|23.88742492068|40.173292053172|117.68202160249|0.563|0.396|0.15408|48|21|0.00089976448122215|0.053685480585614|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2024-05-19 05:02:05|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|51.481777358921|51|2.2592136845535|0.2306|1|1|0.23062|56.83|-0.25557|11|-0.14365545690436|7|38.46|0.03685|0.07473|0.060556145926975|0.12565852271967|119.78668656936|163.18376136352|252.2414562763|0.615|0.462|0.19796|13|9|0.0027948|0.0655722|59.900001525879|2024-03-31|-0.28719|2020-03-22|0.39954|2020-04-12
2024-05-19 05:02:06|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
2024-05-19 05:02:07|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|-63.970046891071|5|3.1855142275386||0|0|-0.05734|58.09|-0.08698|18|-0.086977981111082|18|46.25|0.01147|0.05738|0.036562351019086|0.10416831982401|115.88396635968|170.96565944273|308.16975584623|0.625|0.438|0.1562|16|7|0.0020007795698925|0.046896182795699|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2024-05-19 05:02:08|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
2024-05-19 05:02:09|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-21.537389813501|16|1.0872166808362|0.0462|-1|1|0.04623|18.36|-0.10957|29|-0.10957054311695|29|43.23|0.01643|0.09408|0.060701913427911|0.10956388332739|32.987296939301|169.06667125163|6.6162164361627|0.673|0.423|0.2284|52|25|0.0013124215642952|0.077100406539991|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2024-05-19 05:02:10|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|55.57243174522|23|2.1833411352409|-0.0118|1|1|-0.01176|60.51|-0.06321|23|-0.063210390867401|23|36|-0.03563|0.01139|0.0167279291572|0.057536071678171|104.24913192042|210.19470645831|310.30768370017|0.628|0.395|0.13942|43|22|0.0014282611464968|0.051840821656051|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2024-05-19 05:02:12|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.191892211631|118|0.88287194252942||0|0|0.37327|15.87|0.02744|26|0.027439016603922|26|44.09|-0.03435|0.02706|0.017161759551833|0.012284334371011|117.61395274994|102.3615533236|80.354429800299|0.647|0.412|0.14869|34|17|0.00054748762376238|0.052787011138614|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2024-05-19 05:02:13|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|93.673200784105|83|4.8000702199682|0.093|1|2|0.06283|97.78|0.2585|78|0.25849558330164|78|38.86|-0.02009|0.03289|0.018277968371246|0.085072247179819|61.969412337282|250.93549737489|10402.127556096|0.561|0.368|0.17749|57|29|0.002824131475838|0.057749473225947|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2024-05-19 05:02:14|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|31.147332023224|27|1.8577566822428|0.0376|1|1|0.03763|35.02|0.06716|36|-0.069683700874369|61|46.32|-0.03495|0.01631|-0.036028137289422|0.0046498845185719|32.227196192416|81.159603632356|451.87097364857|0.512|0.317|0.19332|41|18|0.0015909506493507|0.05648705974026|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2024-05-19 05:02:15|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|7.1763556881654|23|0.73121473246457|0.3211|1|2|0.14458|9.5|-0.09499|19|3.1661552674112|53|52.22|0.42356|0.60009|0.60877455788814|0.88270826924622|306.61644554099|227.27050412907|7.6954234385141|0.556|0.333|0.35115|9|4|-0.0010247967479675|0.12341479674797|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2024-05-19 05:02:16|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|28.476382815106|68|1.5021686010251||0|0|0.38613|31.59|-0.16098|19|-0.22938466648144|18|28.71|-0.01463|0.05583|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|665.05263479132|0.582|0.4|0.26142|55|27|0.0051223754556501|0.095886196840826|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2024-05-19 05:02:18|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-45.252071955397|39|1.7088897487924|-0.0251|-1|1|-0.02506|44.99|-0.14528|16|-0.14527749379062|16|41.23|-0.02364|0.02142|0.0071444797688658|0.026364241734769|94.822180191841|109.35703334338|152.76740411866|0.409|0.273|0.13178|22|7|0.00092730158730159|0.044393026455026|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2024-05-19 05:02:19|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-23.210448371831|30|0.94501269872985|-0.0673|-1|1|-0.06734|21.24|-0.09587|63|-0.095865542408436|63|45.55|-0.0242|0.03168|-0.07157721729749|-0.031306356634479|39.386880836092|71.741375393292|41.32295552642|0.5|0.364|0.22933|22|9|0.00098795344325897|0.074755392822502|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2024-05-19 05:02:19|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|70.784978985516|25|4.6016737223573|0.1539|1|1|0.15392|86.14|0.17221|83|0.46705707685594|77|48.19|0.02699|0.07229|0.093562813046018|0.16495894054319|446.93626982469|704.07556501203|4707.1036813978|0.511|0.34|0.15029|47|18|0.0022916994320664|0.049173826998689|112.23999786377|2022-01-23|-0.24734|2008-09-28|0.27804|2008-09-21
2024-05-19 05:02:21|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|-15.921258927538|64|0.85364437400147||0|0|0.1162|15.06|-0.21978|1|-0.21978018331157|1|38.59|0.03351|0.08444|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|646.35197050404|0.552|0.328|0.18167|58|23|0.0019632942199044|0.061597631464581|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2024-05-19 05:02:22|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|39.881639856814|25|2.7852864600821|0.1409|1|2|0.10251|47.86|0.66987|83|0.66986510996747|83|40.17|0.02038|0.07206|0.075730087272674|0.15904795473251|143.09520765823|381.73419102413|1139.5238758053|0.524|0.381|0.18324|42|15|0.0023841554646406|0.061831274108708|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2024-05-19 05:02:24|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|34.630511900208|80|1.5092977393743|0.9994|1|2|0.88678|35.83|0.09442|38|1.3588299778981|97|21.89|0.1698|0.22312|0.28756116995372|0.5147804893079|329.08074331512|281.67355337906|344.51926101242|0.667|0.333|0.17806|9|4|0.0062238043478261|0.066615905797101|39.950000762939|2024-03-31|-0.2953|2020-03-22|0.37829|2020-04-12
2024-05-19 05:02:25|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|57.570489191691|25|2.6754929279208|0.2553|1|1|0.25534|66.42|0.93524|62|0.93524091156772|62|44.62|0.10966|0.20517|0.16653256801265|0.27950718649503|586.55045419619|1068.4231969949|590.39998372396|0.621|0.414|0.25321|29|16|0.0031638543247344|0.080281919575114|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2024-05-19 05:02:26|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-40.500371609689|53|1.4391384977922||0|0|0.15481|38.49|-0.05204|57|-0.052039965702664|57|35.14|-0.0064|0.03647|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|320.75001398722|0.625|0.375|0.15401|64|32|0.0012086006084311|0.04890654932638|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2024-05-19 05:02:27|WEEKLY|02289|948327|/equities/summit-materials-inc|R2000VALUE|36.551317958322|22|2.3760506162955|0.044|1|2|0.02746|40.04|-0.20501|15|-0.014576133125881|14|30.53|-0.06376|-0.00334|-0.024646425999499|0.12915040010284|57.098046075181|160.71307988994|201.91629384557|0.6|0.333|0.25883|15|6|0.0035643423799582|0.09021496868476|44.893501281738|2024-04-07|-0.4053|2020-03-22|0.32973|2020-04-12
2024-05-19 05:02:27|WEEKLY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|12.000483743125|51|0.67629499991636|1.1032|1|2|0.53084|13.9|-0.24218|18|-0.24218498043979|18|34.14|-0.1771|-0.04758|-0.26756303670711|-0.23094724064457|28.23343610866|45.34836105408|72.020726259092|0.571|0.429|0.29811|7|2|0.0016018339100346|0.098946747404844|23.469999313354|2018-12-02|-0.26839|2020-03-01|0.49097|2023-06-04
2024-05-19 05:02:29|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|50.124882257735|2|2.2667062955581|-0.0049|1|1|-0.00491|56.77|0.2181|88|0.21809556790347|88|41.82|0.01866|0.06435|0.075582532874526|0.15629732997992|319.21127963271|728.0614717146|2243.8735612546|0.473|0.309|0.14952|55|20|0.0019526249456758|0.047023959148196|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2024-05-19 05:02:30|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
2024-05-19 05:02:31|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|43.211523778302|43|2.8754921658605|0.3662|1|1|0.36617|48.95|-0.05135|56|0.35077599405393|39|37.14|0.06738|0.14523|0.1577596023985|0.29917553939639|338.06469652657|2907.6585009346|1780.0000277433|0.698|0.419|0.317|43|22|0.0050420012202563|0.1057371995119|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2024-05-19 05:02:32|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-16.282559303105|13|0.64933696568152|-0.0602|-1|1|-0.06018|15.68|-0.10036|12|-0.1003649950489|12|44.75|0.04008|0.07239|-0.1003649950489|-0.1003649950489|89.964|89.964|93.611942120452|0.25|0.25|0.15964|4|2|0.00015738219895288|0.052146492146597|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2024-05-19 05:02:33|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|64.719955239484|12|3.7316806204488|0.1806|1|2|0.11564|77.66|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|722.4186387173|0.542|0.39|0.14995|59|25|0.0014051021295089|0.046833720121686|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2024-05-19 05:02:35|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|40.959185417519|8|2.2172571782594|-0.0392|1|2|-0.05755|43.07|-0.1694|11|-0.15347338890476|12|35.29|-0.00951|0.04406|-0.00074516915599221|0.028666016032238|41.410223256764|130.64645072777|663.63638233848|0.554|0.308|0.22424|65|28|0.0022093481095176|0.070005958279009|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2024-05-19 05:02:36|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
2024-05-19 05:02:37|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|-34.173747856719|30|1.7768861761704||0|0|-0.11829|29.78|-0.23367|10|-0.2336690888988|10|39.42|0.07204|0.38199|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|233.56863283643|0.694|0.417|0.43914|36|19|0.0072470718232044|0.13959130524862|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2024-05-19 05:02:38|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.9524863868463|4|0.41758929332201|-0.0459|-1|1|-0.04594|8.88|-0.11838|19|-0.11838009654987|19|53.07|0.03871|0.08943|0.068575109518432|0.10641883116376|242.72675003019|259.78703797506|109.90099255308|0.567|0.367|0.17443|30|13|0.0011021003134796|0.05861789968652|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2024-05-19 05:02:39|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|49.669606370256|17|2.841797774856||0|0|0.11304|57.6|-0.08559|16|-0.11869335476901|12|31.3|-0.01051|0.04519|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|9290.3222630846|0.562|0.315|0.20503|73|31|0.0032600912646675|0.067864641460235|59.810001373291|2024-03-24|-0.29095|2008-10-12|0.57424|2008-11-30
2024-05-19 05:02:41|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-57.672417403612|16|3.5753369607244||0|0|-0.05533|49.4|0.00362|28|0.0036243456449598|28|33.29|-0.01861|0.31715|0.29402829350922|0.43053392559207|58.972468022199|466.09088051158|58.461540267312|0.643|0.5|0.57054|14|4|0.026029064449064|0.17038076923077|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2024-05-19 05:02:42|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|42.668944111556|24|2.8715335198357|-0.0043|1|1|-0.00431|48.55|-0.00516|23|-0.0051617213106309|23|40.35|0.00197|0.06214|0.09988128713682|0.1858578978854|271.22129753141|701.73982466171|1251.2886032236|0.531|0.367|0.15442|49|20|0.00205499|0.053803585|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2024-05-19 05:02:43|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|21.773915792238|23|1.1243146953586|0.0269|1|2|-0.0112|24.71|-0.181|39|-0.14475080167093|22|43.24|0.00774|0.05455|0.058608063541349|0.15677242962113|106.00435911371|172.73630233063|293.46791995932|0.524|0.333|0.22048|21|10|0.0022912365591398|0.065083311827957|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2024-05-19 05:02:44|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-4.9360513601776|31|0.32969355317835||0|0|0.04947|4.515|-0.09971|8|-0.059212106273481|15|46.17|0.07362|0.11344|-0.074251320597214|-0.037606045507346|61.012841956288|92.573736|6.7117587212649|0.333|0.111|0.14293|18|5|-0.0015966202090592|0.069755842044135|89.349998474121|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2024-05-19 05:02:44|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-46.21069491586|48|1.704261762435||0|0|0.04089|44.1|-0.02054|31|-0.020544672301728|31|36.23|-0.05321|-0.01377|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|2901.3157254936|0.597|0.355|0.13966|62|28|0.001925656345399|0.043352376798953|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2024-05-19 05:02:47|WEEKLY|02306|29658|/equities/matson|R2000VALUE|100.30721590046|50|6.3078728190949||0|0|0.54402|116.28|-0.14182|20|-0.17305778857933|43|32.64|-0.03193|0.02964|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|5617.3914265367|0.623|0.377|0.18181|69|26|0.0027381747066493|0.062313733159496|125.33999633789|2022-04-03|-0.24744|1987-10-25|0.33848|2011-12-04
2024-05-19 05:02:48|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|-32.38215836162|6|2.0526934906489|-0.1853|-1|1|-0.18535|29.93|-0.07832|37|-0.078321684477465|37|34.45|0.00081|0.0374|-0.0082716514908759|-0.014192474959698|85.359219183702|87.014503763347|105.38732643379|0.6|0.4|0.17742|20|8|0.0012893083573487|0.06229378962536|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2024-05-19 05:02:49|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-68.907177073476|34|2.8305571628886||0|0|0.06678|63.72|-0.19548|45|-0.19547547343461|45|42.17|0.00508|0.03258|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|191.40882988376|0.75|0.417|0.13659|12|8|0.0017616883116883|0.047600296846011|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2024-05-19 05:02:49|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-39.275847557004|5|2.1702827224519||0|0|-0.03368|33.15|-0.14321|10|-0.14321188353994|10|30.07|-0.0765|0.04305|0.0072429620510818|0.036180752033848|30.435243552442|91.891712849833|3315.0001525879|0.571|0.429|0.24742|70|26|0.0035109340919867|0.081143802750119|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2024-05-19 05:02:50|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|42.868602156261|43|2.7796959212122|0.2423|1|2|0.1879|50.45|-0.00047|20|-0.14570332187286|30|43.29|-0.00127|0.05787|0.0070484209903913|0.1200894763314|63.732632127647|232.33366190608|957.30552078807|0.629|0.286|0.21189|35|17|0.0026804624277457|0.070024823378292|59.849998474121|2021-05-30|-0.27586|2009-02-15|0.55699|2009-03-15
2024-05-19 05:02:52|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|24.713214526285|25|0.87726191358114||0|0|0.1222|27.55|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|202.57351811988|0.444|0.444|0.17699|9|2|0.0038406818181818|0.069041818181818|32.919998168945|2021-09-12|-0.30727|2020-04-05|0.32038|2020-06-07
2024-05-19 05:02:53|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|-48.057758725839|5|2.1218448750499||0|0|-0.06409|43.83|-0.16603|17|-0.16602552873605|17|31.89|-0.0291|0.01361|-0.0010964058156074|0.030472405307773|44.755664989876|139.72526897454|353.46776757603|0.653|0.417|0.1708|72|34|0.0014066956521739|0.057770339130435|61.220790863037|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2024-05-19 05:02:54|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|19.224378767454|23|1.070206899496|0.1361|1|2|0.05144|22.28|-0.03669|40|-0.062815174939554|29|37|-0.03535|0.01628|0.029717037825074|0.054471027898637|96.676935103748|134.55572613977|3713.3333002196|0.639|0.426|0.17279|61|29|0.0024245414655551|0.060415695480474|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2024-05-19 05:02:55|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|14.582528783588|23|0.65920355641172|-0.1476|1|1|-0.14761|14.61|-0.15811|39|-0.16052178699643|7|34.38|-0.04811|-0.00524|-0.082564010817176|-0.091309185206349|40.284238739857|61.696942667782|80.230644652448|0.769|0.385|0.16703|13|11|0.0010823240938166|0.056456375266524|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2024-05-19 05:02:56|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
2024-05-19 05:02:58|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|119.15690446605|17|5.3626994268436||0|0|0.08383|137.3|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1852.90156382|0.523|0.385|0.17939|65|22|0.002177840069535|0.057604619730552|137.30000305176|2024-05-19|-0.20702|2004-02-01|0.24778|2008-11-30
2024-05-19 05:02:59|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-69.277145045557|6|4.4782147863037||0|0|0.08997|53.71|0.03342|17|0.033422901666858|17|30.67|0.03835|0.13666|-0.046584000945725|0.076972300689461|81.787264188392|115.79677784|413.47190170004|0.5|0.333|0.29063|6|1|0.0095992063492063|0.10167888888889|75.730003356934|2024-03-10|-0.15811|2022-05-22|0.22001|2022-03-20
2024-05-19 05:03:00|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-27.133266409652|31|1.1746064012641||0|0|-0.12214|26|-0.1519|40|-0.15190335523014|40|31.54|-0.03963|0.03564|-0.018564401934053|-0.027423016934541|38.710528592825|44.976394656462|416|0.444|0.306|0.19148|72|20|0.0018754280747501|0.066451664493699|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2024-05-19 05:03:01|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-73.92644533655|4|4.0025655949585|-0.1485|-1|1|-0.14849|72.47|-0.16897|19|-0.16897144448161|19|36.25|-0.02283|0.04907|-0.0037043728695026|0.057710955704137|68.543933729639|138.08348148474|451.5265088198|0.5|0.321|0.19972|28|12|0.0026577406679764|0.067424518664047|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2024-05-19 05:03:02|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-18.975069115009|3|1.4966898194439|0.0585|-1|1|0.0585|13.84|-0.00068|44|-0.00067982521114185|44|36.71|0.07846|0.1305|0.11888253297358|0.050309474835912|188.98585221638|102.50903172524|20.602289102222|0.643|0.5|0.24374|14|6|-0.00023443798449612|0.08833238372093|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2024-05-19 05:03:04|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|40.574337474631|15|3.1326203375135|-0.0096|1|1|-0.00962|48.39|0.13107|71|-0.11084759567009|6|22.33|-0.12284|-0.0979|-0.042308936641912|-0.10010151770337|81.961027926584|72.463267460532|144.90909502156|0.444|0.333|0.19834|9|5|0.0026597209302326|0.060623488372093|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2024-05-19 05:03:04|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|15.874580653865|23|1.2120896217643|-0.003|1|2|-0.04853|18.43|0.26354|70|0.2635431761274|70|71.44|0.13882|0.20107|0.20010737175178|0.34396459485616|512.33682892927|773.86187424515|714.34111822383|0.519|0.333|0.19378|27|11|0.0018947514095336|0.06490828293183|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2024-05-19 05:03:05|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|-42.039862395491|9|2.1220603258997||0|0|-0.02404|37.91|-0.22712|18|-0.22711644793496|18|41.1|-0.03392|0.04948|-0.0080818248460855|0.11944145531034|19.157238155742|170.36259789827|933.74385176612|0.524|0.286|0.22303|42|16|0.0026977104959631|0.069278044982699|48.880001068115|2022-02-20|-0.25875|2009-05-17|0.4733|2009-05-10
2024-05-19 05:03:06|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|55.708837309036|24|2.5070540777333|0.064|1|2|0.02363|62.8|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|771.49872958636|0.642|0.358|0.13029|53|27|0.0013650847457627|0.042108600608431|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2024-05-19 05:03:07|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|-25.932544609036|7|2.088823466537|-0.1372|-1|1|-0.13718|22.88|-0.32378|9|0.72110964489477|71|34|-0.08927|0.0238|-0.039727370237334|0.011595031101056|44.757340849802|76.758048821112|186.01625045503|0.438|0.25|0.37855|16|6|0.0044904909090909|0.13020332727273|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2024-05-19 05:03:09|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-63.965429267482|42|2.3082764751457|-0.0298|-1|1|-0.02978|62.58|-0.19606|26|-0.19605763458277|26|32.29|-0.04376|-0.00662|-0.011441019828328|0.036003194098789|33.929490811694|162.97273672193|1462.1495038164|0.543|0.386|0.13023|70|25|0.0016027596697088|0.041634724033029|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2024-05-19 05:03:10|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|262.46870189556|70|17.548762779604|0.5989|1|1|0.59891|314.81|-0.28703|41|0.98186281758009|96|29.24|-0.02932|0.04316|0.011915359422588|0.078724374248789|62.823132128056|244.93049986487|2410.4899497992|0.644|0.4|0.28511|45|19|0.0049231046931408|0.091494700361011|323.73999023438|2024-05-19|-0.42857|2008-10-26|0.69764|2008-11-02
2024-05-19 05:03:11|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-36.608086371068|54|1.3919152949638|0.1166|-1|1|0.11662|32.8|0.04205|25|0.042051324095015|25|43.47|0.01735|0.05903|0.037783028437359|0.093593546097699|137.69974831403|256.01488863606|278.67457911121|0.8|0.5|0.19035|30|19|0.0017110980103169|0.064019196757553|45.549999237061|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2024-05-19 05:03:12|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|21.0355801365|43|1.2091460017688|0.3089|1|2|0.21927|24.3|-0.14409|58|0.18826741184237|34|43.62|0.11136|0.18775|0.27958041498724|0.41415913419358|1435.5796878611|1117.3752134461|409.09089230601|0.517|0.31|0.29844|29|11|0.003676182096404|0.10155255547054|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2024-05-19 05:03:13|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|46.003154268967|2|2.3889486024423|0.0313|1|2|0.00226|53.25|-0.01258|47|-0.13910061338858|7|43.4|-0.04915|-0.00648|-0.007273806051285|0.084155312483277|17.048757786889|154.39680657795|2941.9890432828|0.66|0.377|0.162|53|27|0.002032246849196|0.051202446762277|72.080001831055|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2024-05-19 05:03:15|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|12.893362754636|8|1.1612669841504|-0.0448|1|2|-0.06494|15.12|0.08621|74|0.98724529179229|67|35.62|0.01701|0.11826|0.020280277849522|0.083282755396121|63.883653615381|197.55344071497|373.33331292549|0.511|0.362|0.25382|47|15|0.0025443426531826|0.082549482450922|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2024-05-19 05:03:16|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|12.640406646122|36|0.6674567217666|0.0904|1|2|0.071|14.33|-0.11324|9|-0.11324062303154|9|31.9|-0.00085|0.05226|-0.003910842097125|0.057172793955268|73.601565009718|128.57634644621|84.294117198271|0.524|0.333|0.20963|21|6|0.0010625815602837|0.065234014184397|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2024-05-19 05:03:17|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|72.182392151189|47|3.5692024128198||0|0|0.66588|84.36|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|9373.3336494587|0.769|0.462|0.33654|13|7|0.025305734597156|0.10599045813586|85|2024-05-19|-0.29309|2020-03-15|12.07865|2013-08-04
2024-05-19 05:03:18|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|25.097888500637|26|1.1507035788079|0.1018|1|1|0.10183|28.89|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|142.38540209991|0.52|0.32|0.24091|25|11|0.0035537905468026|0.080334263206673|28.969999313354|2024-05-19|-0.68595|2009-03-08|0.91892|2009-03-29
2024-05-19 05:03:19|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-26.081355136313|62|1.0734601489016||0|0|-0.07171|24.51|-0.18292|9|-0.18292243564674|9|47.59|0.0502|0.09034|0.03226385048073|0.053798713220124|135.053077003|148.05248460167|254.78171019185|0.676|0.353|0.1796|34|21|0.0015403811792734|0.061643883263847|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2024-05-19 05:03:20|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|26.127991064384|24|2.2348535055444||0|0|0.14689|32.09|0.41305|78|0.83517745318083|87|48.91|0.18302|0.30246|0.54909467362532|0.65180651726949|6005.1075997421|2079.0033167987|260.89430613798|0.522|0.348|0.22663|23|6|0.0027823519163763|0.076647665505227|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2024-05-19 05:03:21|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|-76.928336664429|1|3.2094458091228||1|0|0|64.6|-0.01695|14|-0.016954716504636|14|33.5|-0.047|0.05677|-0.0077162802573663|0.0099930985989851|62.668975818749|76.876526722297|360.49106137884|0.367|0.333|0.21583|30|5|0.0026792537313433|0.070355930348259|75.309997558594|2024-03-24|-0.42602|2005-07-31|0.24116|2018-05-13
2024-05-19 05:03:22|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|-185.27824458329|5|7.7903549750386|-0.053|-1|1|-0.05299|166.91|-0.13012|18|-0.13011747642977|18|29.15|-0.00427|0.06231|0.0101415822525|0.058028616297892|70.066398777861|258.20759734352|3448.5536859511|0.569|0.361|0.17276|72|27|0.0026525534950071|0.054718506894912|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2024-05-19 05:03:23|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-20.14368219542|87|0.50499964668662|0.0464|-1|1|0.04643|19.55|-0.08848|27|-0.088476661495757|27|40.57|-0.0225|0.01552|-0.015545721597257|-0.013888903743691|43.979057898414|63.677969112558|67.834834989854|0.63|0.391|0.14057|46|24|0.00046841700819672|0.050827914959016|60.900001525879|1998-01-18|-0.23661|2008-11-16|0.3273|2008-11-30
2024-05-19 05:03:24|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|40.79712497615|1|1.8376248299306||0|0|0|47.11|-0.16246|36|0.31082716161821|64|30.68|-0.00079|0.0459|0.057914337901501|0.12466873978569|476.69670086777|1631.0223735301|4169.0266202784|0.587|0.387|0.16014|75|29|0.0024695089091699|0.05231358974359|55.479999542236|2021-03-14|-0.30272|2008-10-12|0.28205|1987-12-20
2024-05-19 05:03:27|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|101.88819659646|27|6.6826891687133|0.3597|1|1|0.35971|120.96|0.05185|48|0.051851836844632|48|32.62|-0.02311|0.03972|0.051277164221822|0.13975936177457|143.96848747306|363.26980466395|580.42225623234|0.622|0.351|0.22731|37|18|0.0029192700729927|0.072220340632603|123.98999786377|2024-04-28|-0.32613|2020-03-22|0.36471|2020-04-12
2024-05-19 05:03:28|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|13.288172347952|22|0.97677483321341|-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|0.00098495351925631|0.070337290836653|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2024-05-19 05:03:28|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-53.213164347781|40|1.9045836547981|-0.0274|-1|1|-0.02737|52.56|-0.12532|34|-0.12532059532755|34|37.69|-0.02928|0.00076|-0.044646734833952|-0.0061492467481601|58.332957989266|90.209023961853|210.24000549316|0.385|0.269|0.11882|26|9|0.0012669774288518|0.042943670264966|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2024-05-19 05:03:29|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|24.607175548576|43|2.0305655141156|0.5289|1|2|0.48012|28.67|0.17079|38|0.15141895518411|45|27.84|-0.05312|0.02423|0.012589395955811|0.093173270246183|62.200522594323|460.13187416286|3583.7499561347|0.481|0.296|0.20668|81|26|0.0029756943839791|0.069625167609926|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2024-05-19 05:03:30|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|183.57358700597|27|9.4838048399695|0.3803|1|1|0.38029|213.89|-0.25453|27|-0.08734805962248|26|31.48|-0.03175|0.03869|-0.10228387326019|-0.0027583288290481|3.0952263317163|59.356541674411|496.37966728297|0.576|0.333|0.25582|33|12|0.0032956244131455|0.080636563380282|214.94000244141|2024-05-12|-0.2927|2008-10-12|0.36534|2008-11-30
2024-05-19 05:03:32|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|268.26663754943|77|13.70837220032||0|0|0.4057|310|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3304.9040108511|0.44|0.28|0.17164|25|8|0.0032903465346535|0.056726796322489|315.62850952148|2024-05-19|-0.25581|2008-11-23|0.20048|2016-11-13
2024-05-19 05:03:33|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|19.511865802156|20|0.90188429802025|0.0024|1|1|0.00242|20.71|-0.08054|41|-0.074744904289539|46|40.56|-0.01852|0.06828|0.18460521746851|0.23563535095156|207.89551800605|174.37578362031|167.69229509941|0.556|0.333|0.21805|9|4|0.0024356510416667|0.06913046875|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2024-05-19 05:03:34|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
2024-05-19 05:03:35|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|30.198718559841|24|2.0285752693177|0.0166|1|1|0.01655|34.39|-0.02858|34|-0.11770147441667|11|44.23|-0.03475|0.016|0.016112861414926|0.078087836674038|59.111167737238|158.26839423631|474.34481916756|0.714|0.457|0.23386|35|18|0.0024719350732018|0.0686739401655|42.740001678467|2018-07-22|-0.27536|2001-04-08|0.49819|2001-04-01
2024-05-19 05:03:36|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-5.6483315232104|3|0.61486049502115|0.1779|-1|1|0.17793|3.65|-0.12426|41|-0.12426037339452|41|39.25|-0.00472|0.09159|-0.054023527112761|-0.12613775655602|56.767809171662|43.448631259165|12.762237925466|0.5|0.417|0.30822|12|6|-0.0015614587737844|0.093660930232558|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25301|2023-11-05
2024-05-19 05:03:37|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|12.301670096347|24|0.63752026499101|0.0599|1|1|0.05987|14.34|-0.15149|9|-0.16250889353997|12|34.23|0.01803|0.05827|0.035479893117372|0.074095812030939|161.50905961141|226.08695700628|78.877887304025|0.596|0.362|0.16496|47|24|0.0019037132352941|0.064442530637255|107.87000274658|2007-02-11|-0.50976|2008-10-26|0.74634|2008-11-30
2024-05-19 05:03:39|WEEKLY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|-49.631522666764|4|3.6106110650946||0|0|-0.11693|43.94|-0.14071|19|-0.14070813736303|19|41.21|0.08218|0.15467|0.052250983530169|0.0095339240713086|135.72818017271|92.380506156968|153.63635678543|0.714|0.357|0.22422|14|7|0.0020056551724138|0.072378948275862|80.709999084473|2021-03-14|-0.27717|2020-03-22|0.29154|2020-04-12
2024-05-19 05:03:39|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|69.46424008395|11|3.9402532544872|0.1282|1|2|0.00668|81.41|-0.11714|28|-0.11713913036895|28|46.69|-0.03264|0.0107|-0.036834472263094|0.04038684733724|27.163436500143|141.72183445753|2035.2500915527|0.531|0.286|0.12755|49|18|0.0017145169712794|0.042348120104439|86.269996643066|2022-08-21|-0.15874|1999-02-21|0.27979|2024-03-10
2024-05-19 05:03:40|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|25.69595096221|14|2.7830163713612|0.2954|1|1|0.29536|34.34|0.35418|52|-0.038623191573355|26|32.41|-0.09293|0.06104|-0.044327772731152|-0.11913055448424|56.698534112608|52.603567380204|120.36452620438|0.471|0.294|0.34422|17|6|0.0039552659574468|0.12197441489362|138.85000610352|2015-01-18|-0.25377|2013-10-13|0.45393|2014-03-09
2024-05-19 05:03:41|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|33.786355353599|3|1.5662150855841|0.0284|1|1|0.0284|38.38|-0.16368|11|-0.16368117774892|11|36.49|-0.01708|0.02727|0.0061451672584675|0.060164343154606|68.459617949663|279.91609596493|393.64103659605|0.587|0.333|0.13208|63|31|0.0013300956106041|0.04478183833116|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2024-05-19 05:03:43|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
2024-05-19 05:03:44|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-15.384040189697|30|1.1183851702075||0|0|-0.10397|13.91|-0.08916|20|-0.089160008257396|20|36.43|0.02592|0.08965|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|69.03225861414|0.536|0.393|0.22861|28|8|0.0031375309818875|0.083222059103908|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2024-05-19 05:03:45|WEEKLY|02358|17555|/equities/encore-wire-corp|R2000VALUE|243.74193903754|80|12.567267269061||0|0|0.8603|280.57|0.39524|24|0.39523641317545|24|35.09|-0.00642|0.11678|0.15181711208119|0.26090307807514|364.53019898258|872.95618161359|10391.481569229|0.667|0.444|0.27273|45|19|0.0047791917973462|0.088850343787696|295.89999389648|2024-04-21|-0.40513|2001-09-23|0.61914|2001-09-30
2024-05-19 05:03:46|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|14.962246338179|23|0.86591770925458|0.0781|1|2|0.03471|17.59|-0.24908|7|-0.14125634460688|13|38.49|-0.04666|0.00236|-0.0085537961051978|0.027809892090806|24.442709103931|68.327251286398|526.64672468899|0.566|0.377|0.17034|53|23|0.001410611057226|0.045959277400582|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2024-05-19 05:03:47|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-22.569129611463|17|1.5047065917744|-0.0005|-1|1|-0.00049|20.42|-0.1523|7|-0.15230008922901|7|45.58|0.02587|0.10368|-0.032578263121316|-0.016949067146404|41.16712924638|59.850139899781|556.40326026681|0.472|0.361|0.23288|36|13|0.0023960712130356|0.073146415208208|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2024-05-19 05:03:49|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|9.8912289658008|22|0.47613609154339|-0.0224|1|2|-0.04749|10.43|-0.02817|95|0.030977705439267|66|52.63|0.08127|0.13143|0.18957564448696|0.14280277921057|479.37911380232|209.42326976144|62.23150455095|0.526|0.316|0.21649|19|8|0.0012803623898139|0.075984250734574|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2024-05-19 05:03:50|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|-60.350460496566|15|3.3733559843954|-0.0002|-1|1|-0.00019|52.95|-0.11427|10|-0.11427140335863|10|42.72|-0.02193|0.03782|0.076426332870391|0.12987797795265|179.93354793613|220.85890620548|283.61007255791|0.478|0.261|0.24165|46|17|0.0023097827185447|0.077028767054068|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2024-05-19 05:03:51|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.472162267886|107|0.74563240533592|0.5152|-1|1|0.51515|10.4|0.26604|73|0.26603692006442|73|28.92|-0.04024|-0.0056|-0.012263604081129|0.016874882583262|72.495993913956|107.83241624786|116.07142381978|0.538|0.385|0.13761|26|10|0.00086194638694638|0.050126375291375|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2024-05-19 05:03:52|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|15.710829396072|13|1.2180571095733||0|0|0.29267|19.39|-0.15741|49|0.91349123076335|71|32.81|0.07466|0.12828|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|107.42382387383|0.619|0.333|0.32666|21|12|0.0035544507845934|0.11198392296719|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2024-05-19 05:03:53|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|15.822222204234|43|0.82425929068663|0.298|1|2|0.22978|18.09|0.70513|68|0.70512647038478|68|40.53|-0.0074|0.15036|0.031427771148374|0.10180057628243|22.120527635047|71.117294850077|19.680157215995|0.489|0.362|0.26401|47|16|0.0018388084232152|0.084775546995378|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2024-05-19 05:03:55|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|78.264514751644|12|5.0551618511774|0.102|1|2|0.08055|93.5|0.14162|64|0.14161706619913|64|33.6|-0.01047|0.07676|0.11248546646836|0.18424700328922|197.13294033503|469.2856463866|1617.6470001045|0.468|0.362|0.28301|47|13|0.004098786163522|0.091352421383648|99.129997253418|2023-07-23|-0.31831|2008-10-26|0.51478|2008-11-30
2024-05-19 05:03:56|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|14.682742289436|43|0.90575244303156|0.2632|1|2|0.21996|17.36|0.09015|27|-0.070588168084049|23|40.06|-0.02787|0.03032|0.03920982579133|0.074524775309524|139.59343240336|217.64197131871|640.59041940907|0.592|0.408|0.18074|49|21|0.0016951221945137|0.055750518703242|19.616809844971|2017-06-18|-0.24765|2008-10-26|0.244|2020-04-12
2024-05-19 05:03:57|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|15.90853087302|43|1.1439765626435|0.0419|1|2|-0.06139|17.43|0.07594|55|0.075936324997491|55|31.26|0.0341|0.10933|0.1689495568193|0.33222365671479|279.05503691794|2675.1644752308|15845.454908748|0.6|0.385|0.183|65|25|0.0036015284474445|0.05981587270974|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2024-05-19 05:03:58|WEEKLY|02369|20134|/equities/american-equity-holdings|R2000VALUE|54.445984787466|45|0.66133850590322|0.2561|1|2|0.08367|56.47|-0.38849|16|-0.12863796950921|11|30.94|-0.04181|0.02787|-0.019345880184172|0.064945363543053|30.214890832454|158.95476757218|599.46922254081|0.697|0.455|0.23969|33|16|0.0036779061032864|0.076049408450704|56.639999389648|2024-05-05|-0.38929|2020-03-22|0.60426|2020-03-29
2024-05-19 05:03:58|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|39.039620044951|23|2.3234684062131|0.0111|1|2|-0.0381|42.92|-0.18355|33|-0.14212185287309|12|39.14|0.14917|0.22156|0.20973413176375|0.50082148367316|139.144673404|1144.6355554719|2307.5267655296|0.757|0.405|0.24785|37|20|0.0039243129251701|0.083654666666667|52.340000152588|2023-02-05|-0.26804|2002-08-25|0.42748|2000-07-02
2024-05-19 05:04:00|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|23.777635946084|23|1.449260256279|-0.0499|1|2|-0.10013|26.96|0.06725|52|-0.10028016119179|18|27.07|-0.02527|0.0254|0.0083151556346051|0.072319599841799|45.554330806911|180.2370300836|70.025971647981|0.69|0.476|0.22317|42|13|0.0020926574633305|0.081004987057808|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2024-05-19 05:04:01|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
2024-05-19 05:04:03|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|79.72645546833|22|4.7680581622119|0.105|1|2|0.05302|92.16|-0.15706|15|0.062061191985215|29|35.05|-0.05194|0.00157|-0.024757608985542|0.027792003312253|23.818828863004|154.14199014125|2048.0000813802|0.615|0.4|0.13847|65|29|0.0018968856024358|0.047275145715528|99.48999786377|2024-02-18|-0.24881|2008-09-21|0.19867|2020-03-29
2024-05-19 05:04:04|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-73.555470778218|14|5.4766412716124|-0.0335|-1|1|-0.03352|57.97|1.03667|79|1.0366738666651|79|30.33|0.02743|0.15266|0.12621079117192|0.28129134636597|66.334870827426|1686.2988597972|730.10076578005|0.652|0.435|0.3292|46|25|0.0063008735795454|0.11655373579545|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2024-05-19 05:04:05|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|74.589834428216|94|4.4017225184755|0.561|1|2|0.43283|86.6|-0.30371|7|0.1405729958395|61|28|-0.15598|-0.10815|-0.081589555921138|0.048547384552772|66.867813871605|109.09780164|303.11515365473|0.571|0.286|0.26305|7|4|0.005200276816609|0.076049584775087|89.440002441406|2024-05-19|-0.16192|2020-03-22|0.2129|2019-05-05
2024-05-19 05:04:06|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|18.288360581536|23|1.0089920086447|0.4189|1|1|0.41887|21.51|-0.16795|7|-0.12039841325661|11|36.51|0.18033|0.27995|0.2667635969399|0.48488264936266|564.42091403762|854.14367707315|447.19335727168|0.511|0.289|0.23668|45|17|0.0036538018018018|0.08744209009009|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2024-05-19 05:04:07|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|14.72167838374|23|0.77777397381204|0.0933|1|1|0.09329|17.11|0.7861|78|0.78610161991394|78|35.93|0.01159|0.05976|0.048785051742366|0.35874201502024|98.379106134452|166.3537818|206.14458092966|0.333|0.133|0.1532|15|5|0.0022229768270945|0.056169928698752|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2024-05-19 05:04:08|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
2024-05-19 05:04:09|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|55.667931649571|37|1.8983986970938|0.1154|1|2|0.09456|60.54|-0.03617|24|-0.036167689110949|24|30.93|-0.07862|-0.02051|-0.0033041669931039|0.022347103646178|58.553482964656|94.444857726192|460.03040742765|0.537|0.366|0.19262|41|12|0.0021844171779141|0.061673136503067|63.020000457764|2024-02-25|-0.26228|2008-11-23|0.24202|2005-02-20
2024-05-19 05:04:10|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
2024-05-19 05:04:12|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|38.741554308639|43|2.6494820751396||0|0|0.06207|46.37|-0.19049|33|-0.19048616764587|33|44.47|0.0473|0.15093|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1355.8478917384|0.512|0.372|0.2163|43|15|0.0030445240532242|0.076016796315251|57.700000762939|2018-07-29|-0.31187|2009-01-25|0.61333|1990-08-12
2024-05-19 05:04:13|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|26.554880236924|24|1.8222987977653|-0.017|1|1|-0.01702|30.04|0.03566|39|-0.095664196427429|20|34.9|-0.02429|0.03601|0.034842954734601|0.13671890619075|41.604434795608|245.41925288555|5091.5258052259|0.59|0.344|0.17784|61|25|0.0026387778810409|0.05745687267658|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2024-05-19 05:04:14|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|53.865792067511|16|4.010569005654|0.0957|1|1|0.09568|66.99|0.76078|143|0.7607815965022|143|41.08|0.15517|0.28091|0.22296422068304|0.39482468868093|554.41394225615|1358.7589663139|1700.2537281948|0.513|0.333|0.354|39|15|0.0051950525664811|0.10932951144094|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2024-05-19 05:04:15|WEEKLY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|30.568360871557|12|1.6564917843092|0.0394|1|1|0.03942|34.54|-0.21543|4|-0.21543059014459|4|36.46|0.04884|0.1646|-0.10900970760816|-0.20324625257056|35.780471001845|40.218036620366|101.49868396863|0.538|0.308|0.32691|13|5|0.0028086391752577|0.094926391752577|53.909999847412|2016-03-06|-0.31722|2017-11-12|0.44978|2019-11-10
2024-05-19 05:04:16|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-11.939987526897|2|0.508329188348||0|0|-0.00387|10.37|-0.06569|21|-0.065689671590412|21|56.5|0.05051|0.14384|-0.060639073758594|-0.11196319848553|76.406142412011|69.883879900864|57.771584650679|0.333|0.25|0.20363|12|2|0.0008320029455081|0.065194904270987|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2024-05-19 05:04:18|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|17.866987018391|23|2.3160045052223|0.2194|1|1|0.21938|25.29|-0.31255|27|-0.31255375693146|27|31.26|-0.03073|0.17395|-0.089469162143987|-0.0046372379085825|2.6335087727597|45.139698104833|492.98246298935|0.574|0.383|0.33246|47|16|0.0048066063044936|0.11368706237425|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2024-05-19 05:04:19|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
2024-05-19 05:04:20|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|71.160883512138|27|3.6330392870509|0.3969|1|2|0.35615|83.81|0.47975|69|0.47975420312208|69|30.58|-0.04583|0.01355|0.026850563047305|0.069034111416362|127.87906174176|223.64677151915|985.99997127758|0.547|0.34|0.18255|53|19|0.0023029326047359|0.059238020643594|88.620002746582|2021-06-06|-0.27681|2002-07-21|0.24099|2020-04-12
2024-05-19 05:04:21|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|58.628897176038|22|2.5970336643026|0.1699|1|1|0.16989|66.52|-0.00584|64|-0.094376693588417|9|34.29|-0.02312|0.02478|0.00074376156818618|0.087573078238644|62.146181455928|299.2353579824|326.39842680231|0.653|0.347|0.1384|49|25|0.0016257789535567|0.051819735449735|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2024-05-19 05:04:22|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
2024-05-19 05:04:24|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|33.054360570717|11|1.7531919890021|0.0465|1|1|0.04651|38.7|0.11359|85|0.41566552752613|27|35.46|0.01059|0.06711|0.09715719029534|0.20697792964195|942.54987830595|2134.2720792794|3336.2070583206|0.557|0.311|0.15324|61|22|0.0024422365393465|0.052763690750115|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2024-05-19 05:04:25|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
2024-05-19 05:04:26|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|2.4872044599448|12|0.87893187084483||0|0|0.63717|5.55|0.96328|156|-0.18929479562657|4|36.08|-0.06631|0.04442|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|52.45746909978|0.64|0.4|0.32308|25|11|0.0028479408543264|0.10552418400876|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.0161|2024-05-05
2024-05-19 05:04:26|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|52.203286954115|23|2.7739048572546|0.2209|1|2|0.18907|60.69|-0.15475|52|-0.058148850731909|8|35.63|0.03297|0.08504|-0.018658505950095|-0.019467965245098|63.324571857322|75.382914543845|1556.1537728883|0.439|0.293|0.16463|41|11|0.0029755360755226|0.060455178691841|61.400001525879|2024-05-19|-0.41324|2020-03-22|0.50416|2020-03-29
2024-05-19 05:04:27|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|31.026947311956|25|1.8111710914382|0.0975|1|1|0.09755|35.78|0.12811|38|-0.10887621517125|30|48.32|0.00421|0.05735|0.041876862663147|0.12779877889921|93.26534817418|287.77421087175|595.34105518585|0.757|0.459|0.20428|37|19|0.0018520364238411|0.059752698675497|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2024-05-19 05:04:29|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-152.87763141859|3|11.820876834353|0.0105|-1|1|0.01052|113.78|0.24975|64|0.24975230201136|64|36.26|0.03029|0.13079|0.16872235935993|0.23687024234677|1160.6509622263|1031.0706175043|784.68964675377|0.609|0.391|0.31066|46|22|0.003556377245509|0.09667554491018|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2024-05-19 05:04:30|WEEKLY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-25.442883926308|12|1.7276558287697|-0.0992|-1|1|-0.09922|23.93|-0.11763|11|-0.11763380678071|11|36.98|-0.00664|0.05331|0.03869908936882|0.13425351043297|100.83693930967|349.33591873508|478.60000610352|0.634|0.366|0.18236|41|20|0.002228605108055|0.065525540275049|52.040000915527|2022-01-16|-0.33333|2009-03-08|0.4986|2009-03-15
2024-05-19 05:04:31|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|685.57645544624|25|27.667843708674||0|0|0.19156|760.05|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|7739.8168168331|0.492|0.292|0.12091|65|20|0.0024494132985658|0.043404441547153|777.86999511719|2024-05-19|-0.26306|2020-03-22|0.21769|2008-11-02
2024-05-19 05:04:32|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-34.509376755886|6|1.5093573857746|-0.0888|-1|1|-0.08881|32.12|-0.0984|17|-0.098400863645084|17|40.46|0.02978|0.05617|0.025100480487536|0.084834141791662|111.89436996575|166.70119227794|169.05262595729|0.731|0.346|0.18693|26|16|0.0013643140964995|0.05850188268685|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2024-05-19 05:04:33|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|18.960402425389|68|1.3014121459662||0|0|0.30619|20.69|0.38496|78|0.38495569507707|78|46|0.06661|0.13849|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|139.60864345553|0.545|0.364|0.33499|11|5|0.0045488656195462|0.11077345549738|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2024-05-19 05:04:35|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|97.740591976049|8|4.8431361605715|0.0561|1|1|0.0561|113.32|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|6785.6288986167|0.714|0.449|0.14493|49|27|0.0024072275501308|0.05270585440279|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2024-05-19 05:04:36|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.5296629591927|15|0.37620818926003|-0.1675|-1|1|-0.16748|4.81|-0.20409|8|-0.20409333670364|8|31.44|-0.04806|0.043|-0.022084150545015|0.068472133326696|-22.060327046066|175.12514728056|16.23902703071|0.484|0.29|0.2306|62|24|0.0014698675496689|0.070083846153846|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2024-05-19 05:04:37|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
2024-05-19 05:04:38|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|25.715642158715|24|1.6490502011479|-0.0007|1|1|-0.00069|29.11|-0.09003|21|-0.090027922297336|21|44.19|-0.06592|-0.00799|-0.019578482240843|0.023786248196786|34.941611780845|77.07770163673|266.8194410402|0.419|0.326|0.19537|43|13|0.0013870046801872|0.060039760790432|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2024-05-19 05:04:39|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|25.708462641517|24|1.7838459260333|0.1954|1|2|0.16867|31.04|-0.39251|5|-0.24021351987067|7|30.37|-0.00514|0.07502|0.033618946208855|0.092078421328167|83.728930480544|429.35649581697|1633.684279212|0.587|0.4|0.22571|75|32|0.0028000521512386|0.074016497175141|36.549999237061|2014-09-21|-0.30909|1987-10-25|0.44595|2008-11-30
2024-05-19 05:04:41|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
2024-05-19 05:04:42|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|22.041836639242|24|0.9873595454507|0.0515|1|2|0.03427|25.05|0.02965|24|-0.11583423700986|23|47|-0.03842|-0.01796|-0.038777376437395|-0.07146549579958|77.846107155749|86.0208993|141.12675626513|0.667|0.222|0.15842|9|5|0.0022087219730942|0.05556533632287|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2024-05-19 05:04:43|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|5.6426541383384|23|0.52811443791993|0.0655|1|2|-0.01639|7.2|0.56403|118|0.051346314012998|42|34.38|-0.0274|-0.00087|0.067643751102999|-0.0050412080005631|166.43924909461|95.495152757451|46.153843802578|0.476|0.286|0.13841|21|9|-0.00024829301075269|0.052409744623656|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2024-05-19 05:04:44|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|20.319925959299|24|1.1533579245574|0.0446|1|1|0.04459|23.66|-0.05398|38|-0.067652999443209|31|52.36|0.03821|0.08106|0.022368562823343|0.086607651283321|52.496343713813|133.83036110279|1219.5875850288|0.615|0.41|0.21218|39|20|0.0020798111380145|0.059252881355932|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2024-05-19 05:04:45|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|144.83897059981|80|8.8586742287753|0.9553|1|1|0.95526|169.99|-0.15152|26|-0.11706235394876|8|34.08|-0.00538|0.06725|0.094218182632347|0.16786159254336|317.96424474921|898.76988918096|8499.5002746583|0.569|0.4|0.21653|65|28|0.0033922101133391|0.070103530950305|176.53999328613|2024-05-19|-0.313|2020-03-15|0.29044|2000-04-09
2024-05-19 05:04:47|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|25.365607712153|27|1.5281656610316||0|0|0.03886|28.34|0.00073|35|-0.13993114212332|20|43.93|-0.00798|0.05817|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|429.39394791045|0.517|0.345|0.19407|29|13|0.0020360307692308|0.062206076923077|35.299999237061|2017-10-22|-0.17667|2009-02-22|0.26552|2008-07-27
2024-05-19 05:04:48|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|-54.336202028338|3|3.0801742287425|-0.0517|-1|1|-0.05172|45.96|-0.00032|19|-0.00031762964210269|19|47.42|0.11451|0.20996|0.18390062611932|0.39970334081813|221.24299219677|832.06876895889|2611.363598495|0.667|0.417|0.24277|24|12|0.0043395350877193|0.082161377192983|53.779998779297|2024-04-07|-0.25523|2008-10-12|0.41304|2008-11-30
2024-05-19 05:04:49|WEEKLY|02413|17118|/equities/spirit-airlines|R2000VALUE|-7.1337582708993|18|1.1821275008201||0|0|0.43263|3.79|-0.56573|4|-0.5657274758049|4|30|-0.03553|0.06632|-0.16539210602257|-0.16514768139415|10.41310081222|15.120887515805|33.013938266366|0.5|0.409|0.28132|22|7|0.0018396602658789|0.098388434268833|85.349998474121|2014-12-14|-0.55377|2024-01-21|0.74672|2020-06-07
2024-05-19 05:04:50|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|64.599036904647|60|4.2979203156384|2.5673|1|2|2.44023|76.27|0.42949|69|-0.050266861352599|43|34.82|-0.01096|0.12465|0.11937732812306|0.2761394109446|205.60871008288|1416.7568347019|4567.0657846131|0.545|0.327|0.30984|55|24|0.0044844782168186|0.096258069908814|79.559997558594|2024-05-12|-0.64455|2001-09-23|0.48622|2001-09-30
2024-05-19 05:04:51|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|13.737619230759|2|0.75079351345314|0.0494|1|2|0.0242|16.08|-0.01724|76|-0.017244679941604|76|32.39|-0.02996|0.00778|-0.024969997476046|0.012510509668691|24.374819913528|114.90711015855|556.40136124629|0.606|0.352|0.13508|71|33|0.0013272012168622|0.047536449369839|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2024-05-19 05:04:53|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-11.85394752876|3|0.58218432919995|-0.0428|-1|1|-0.04279|10.48|-0.12372|20|-0.12371753613312|20|34.64|-0.05318|-0.02705|-0.044638671009086|-0.068784574174757|43.507391872365|59.323136427364|55.655866089742|0.682|0.318|0.14954|22|14|0.00050201570680628|0.049019031413613|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2024-05-19 05:04:54|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
2024-05-19 05:04:55|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|84.120099495719|25|4.5008670856832|0.3357|1|1|0.33566|93.91|-0.1171|11|0.17097671863645|40|35.64|0.05707|0.14194|0.039970285967934|0.063116705283188|117.01141918112|118.43478997173|417.37779405382|0.545|0.273|0.26287|11|5|0.0055117067307692|0.084534831730769|100.41999816895|2024-04-07|-0.30916|2020-03-15|0.3228|2020-03-29
2024-05-19 05:04:55|WEEKLY|02419|17078|/equities/retail-opportunit|R2000VALUE|11.75667548698|23|0.59724552027645||0|0|-0.09703|12.75|-0.16464|8|-0.16464235024481|8|44.26|-0.00271|0.02659|0.017607112204692|0.050312180878405|108.65184345372|125.47946599133|139.64950536894|0.526|0.316|0.12762|19|8|0.0011992931633835|0.045590984936269|23.049999237061|2016-07-31|-0.42573|2020-03-22|0.37061|2020-06-07
2024-05-19 05:04:56|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
2024-05-19 05:04:58|WEEKLY|02421|16306|/equities/heartland-financial|R2000VALUE|37.871532037248|24|2.3478223236436|0.2975|1|1|0.29754|45.44|-0.12406|26|0.11091367417878|75|42.19|-0.02416|0.03117|-0.0049441617591506|0.03411357593285|61.045753004351|107.25801830372|413.84335629448|0.645|0.355|0.19215|31|15|0.002120833959429|0.063325304282494|61.879810333252|2018-08-26|-0.21789|2009-03-08|0.26614|2009-03-15
2024-05-19 05:04:59|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|5.5908159978006|24|0.3382551977988|0.0701|1|1|0.07008|6.688|0.11521|74|0.11520736922137|74|48.52|0.12888|0.22754|0.19387704097833|0.2703904126769|310.6331728301|287.74474653051|34.297436934251|0.571|0.381|0.34337|21|9|0.0032159021113244|0.10343257197697|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2024-05-19 05:05:00|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-52.437349788818|2|3.6349495227051||0|0|0.01276|40.24|-0.18522|21|-0.18521995631992|21|31.17|0.23593|0.37435|0.47934230403231|0.78548957040209|734.30291508039|5352.452321229|2980.7408124298|0.617|0.4|0.28633|60|27|0.0084083324425441|0.097701801175842|94|2015-05-10|-0.41034|2008-10-26|9.08658|2015-05-03
2024-05-19 05:05:01|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|12.824062992143|12|0.73124336957167|0.0703|1|2|-0.05165|14.69|0.1482|82|0.14819992736114|82|36.38|-0.04601|0.03419|-0.077172515549216|-0.0141493879212|45.103233525134|89.897608716366|70.966178932147|0.692|0.462|0.17165|13|3|0.00099737603305785|0.072408595041322|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2024-05-19 05:05:02|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|78.598413152442|78|4.8971959210285|0.6157|1|1|0.61568|93.37|-0.22577|8|-0.22577149171599|8|45.27|0.0671|0.12122|0.1461442506432|0.23724347501035|231.69847778374|239.85942618543|485.29108033953|0.727|0.455|0.25397|11|8|0.0043016869565217|0.071332069565217|94.779998779297|2024-02-04|-0.38448|2020-03-22|0.45565|2020-04-12
2024-05-19 05:05:04|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|3.8439584333209|3|0.37451384602297|0.058|1|1|0.05802|5.015|0.52836|144|-0.15004360803454|10|40.4|-0.08575|-0.01202|0.18915731632305|-0.15004360803454|129.90448656|84.996|50|0.4|0.2|0.26003|5|2|-0.00063235294117647|0.098951666666667|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2024-05-19 05:05:04|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|15.767441079612|25|0.72751458096358||0|0|0.01326|17.57|-0.19834|5|-0.1078914377564|15|42.18|0.03108|0.04817|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|75.830814143159|0.818|0.364|0.1819|11|8|0.00072956967213115|0.062483340163934|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2024-05-19 05:05:05|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|26.995471986437|24|1.910533596889|0.0383|1|2|-0.00799|31.03|-0.0814|30|-0.081398687368005|30|39.27|-0.01112|0.03259|-0.0086081714214805|-0.0071134703662247|50.448171455603|60.431163675598|641.11569645414|0.512|0.366|0.18617|41|17|0.0021286895284752|0.059749797917942|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2024-05-19 05:05:07|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|11.66161217121|29|0.6476302613051|-0.0136|1|1|-0.01363|13.03|0.10075|34|-0.17978784447025|6|31.78|0.00033|0.02773|-0.022288955537663|-0.040645278863698|81.274093275467|76.528225413761|22.061561871215|0.348|0.261|0.13876|23|7|-0.00043384716732543|0.052785480895916|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2024-05-19 05:05:08|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|9.8181363659035|25|0.50904648848244|0.0359|1|2|-0.00542|11.01|-0.21122|8|-0.21121821907462|8|53.48|0.04195|0.08894|0.026055175623099|0.055601179697077|113.80426840368|132.70599862735|30.372414424502|0.4|0.28|0.15874|25|9|0.00048105804555474|0.061842806759735|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2024-05-19 05:05:10|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|-7.6997396282438|10|0.74192192948115|-0.0383|-1|1|-0.03831|5.42|-0.29364|13|-0.29364006975631|13|42.57|0.06617|0.13105|0.062437271225767|0.062723845115973|120.03163363822|100.76821573044|16.130953340574|0.5|0.286|0.32503|14|7|0.00014656198347107|0.098154066115703|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2024-05-19 05:05:11|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|-12.228307787625|13|1.1577692243948|0.4842|-1|1|0.48422|8.5|0.1323|30|0.13230198155742|30|37.75|0.03063|0.07966|-0.074850876818738|-0.074850876818738|81.29914|81.29914|18.567060346546|0.5|0.5|0.28842|4|2|-0.0078056441717791|0.10958288343558|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.18589|2023-04-30
2024-05-19 05:05:12|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-7.9993011017936|13|0.7941010978388||0|0|-0.0684|6.56|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|52.818034641567|0.688|0.396|0.29887|48|22|0.0035077600554785|0.10138907073509|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2024-05-19 05:05:12|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|25.675742461039|24|1.654752627428|0.2455|1|2|0.18895|30.77|-0.12236|25|-0.12235509648692|25|47.94|-0.02628|0.04563|0.10155254219174|0.18531083988181|165.22947483312|342.93213227947|3139.7959039689|0.532|0.362|0.19738|47|19|0.0023033479789104|0.061803800527241|38.470001220703|2022-11-13|-0.20341|2008-09-28|0.30004|2008-09-21
2024-05-19 05:05:14|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|22.360697667982|9|0.85476750758444|0.0584|1|2|0.04587|25.08|-0.17491|7|-0.0039043399023759|53|46.55|0.05907|0.11682|0.089334449655002|0.15539662308681|137.60745866529|166.7787255515|141.29577421806|0.455|0.364|0.18241|11|3|0.0019767692307692|0.061773730769231|25.534999847412|2019-05-19|-0.35721|2020-03-15|0.44095|2020-04-12
2024-05-19 05:05:15|WEEKLY|02436|20909|/equities/barnes-group-inc|R2000VALUE|32.541570176915|22|2.4794764551071|0.348|1|2|0.27871|40.97|0.15216|40|0.012865170854159|19|28.86|-0.00484|0.05681|0.041425440479676|0.074749380727939|280.56596078887|552.6600168877|1546.037726275|0.595|0.418|0.16995|79|27|0.0022245545415037|0.05555172533681|72.870002746582|2017-10-22|-0.38202|2023-10-29|0.36633|2008-11-30
2024-05-19 05:05:16|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|22.435693763528|14|1.3651451248555|0.0651|1|1|0.06514|25.51|0.34685|52|0.34685242912351|52|35.55|0.04511|0.11675|0.035675022979396|0.15673256688883|63.598848749343|551.57775050387|7086.1108931127|0.564|0.309|0.25076|55|24|0.0040247154471545|0.077015508130081|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2024-05-19 05:05:18|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|8.0759825455348|12|1.0490727425838|-0.0513|1|1|-0.05133|9.98|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|99.799995422363|0.533|0.4|0.17823|15|7|0.0024728482972136|0.091883993808049|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2024-05-19 05:05:18|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|18.615439546852|23|2.638868101612|0.1836|1|2|0.06439|24.96|-0.06534|14|-0.065337259644409|14|33.33|-0.01238|0.03913|0.050421626126068|0.14938395323655|113.12688910959|288.00435609615|484.66016742261|0.758|0.394|0.24895|33|21|0.0032144563279857|0.080081684491979|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2024-05-19 05:05:19|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
2024-05-19 05:05:21|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|35.504947504153|1|1.7050177783601||-1|0|0|40.38|-0.08782|39|-0.11479128087172|13|27.98|-0.08054|-0.02036|-0.039594220122343|-0.0067773280316319|23.029923910152|61.776511582022|234.90401287721|0.556|0.378|0.19928|45|19|0.0017337966640191|0.062061151707705|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2024-05-19 05:05:22|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|14.798699213789|42|1.9337670558936|1.0108|1|2|0.40162|20.8|0.01063|18|0.010631886836704|18|36.81|0.0398|0.12525|0.10173357972106|0.15400543830111|429.13158772032|769.53823191522|1359.4770997392|0.525|0.407|0.17889|59|17|0.0024934523271577|0.063580397650249|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2024-05-19 05:05:23|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|8.1219650672265|23|0.4651107896178|-0.0816|1|1|-0.08161|8.44|-0.12494|76|0.11111101022562|108|46.1|0.03067|0.0794|0.046304689494727|0.043025716644197|137.63234331604|125.74008870811|76.311024052165|0.667|0.429|0.25281|21|11|0.001515404040404|0.080216151515151|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2024-05-19 05:05:24|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-23.75721772657|71|1.4206483970002|0.3321|-1|1|0.33207|21.16|0.10268|144|0.10268015349609|144|38.19|-0.1749|-0.02203|-0.03699897648384|0.068656465107149|-1.1164136260012|129.55473639971|152.44956536706|0.438|0.313|0.37615|32|10|0.0036722600619195|0.10433323529412|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2024-05-19 05:05:25|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-17.316735176589|10|1.0234546094132|-0.1126|-1|1|-0.11264|16.2|-0.16082|13|-0.16082071824374|13|32.47|-0.08093|-0.03236|-0.035835887406734|-0.019056623130409|42.667986686946|69.269629625493|103.51438439499|0.559|0.382|0.16852|34|11|0.00092602875112309|0.057894995507637|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2024-05-19 05:05:27|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|19.578609973591|24|1.0795134628709|0.0688|1|1|0.06881|22.99|0.15242|77|0.15241760107143|77|39.59|0.0264|0.06139|-0.032128319952441|-0.020422348705205|76.980657508404|89.900888243248|107.88362434199|0.412|0.235|0.1508|17|7|0.00096383620689655|0.052129051724138|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2024-05-19 05:05:28|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-41.814653854153|39|2.2048843637379|0.2191|-1|1|0.21905|35.33|-0.2567|9|-0.2567014793174|9|26.36|-0.0815|-0.02699|-0.069661051616271|-0.073987222310866|18.058066535753|31.614671753773|116.56219879104|0.556|0.389|0.19494|36|14|0.0011898074974671|0.062074559270517|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2024-05-19 05:05:29|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|119.78369311314|27|7.0987670295064|0.2474|1|1|0.24744|142.52|-0.11293|24|-0.11293209560555|24|35.2|-0.04177|0.00908|-0.0076429578112452|0.046455056394422|33.674689717852|111.31404558172|974.82903822205|0.612|0.347|0.16627|49|22|0.0020257567104512|0.050249354654483|151.58999633789|2022-12-04|-0.14007|2008-10-26|0.32238|2008-07-20
2024-05-19 05:05:30|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-12.299358310821|2|1.13978606546||0|0|-0.17353|9.4|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.17156|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|69.117642315201|0.6|0.35|0.23631|20|11|0.0013381376975169|0.074202054176072|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2024-05-19 05:05:30|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|-12.342315832315|5|0.79637524592419||0|0|-0.17002|11.63|-0.10531|18|-0.10531054117457|18|29.61|-0.09359|0.03585|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|65.41057179585|0.583|0.389|0.27051|36|16|0.0030538037383178|0.087968046728972|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2024-05-19 05:05:32|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|22.468012244454|24|1.5537787649229|-0.0194|1|2|-0.06974|24.41|0.06647|15|-0.05671006472758|17|39.17|-0.00014|0.05584|0.045743015179638|0.12843043101053|109.62386182018|448.36530448651|232.89762400337|0.585|0.377|0.19227|53|26|0.0018267841829443|0.067353644592663|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2024-05-19 05:05:33|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|134.53396776694|50|6.6853827645284|0.2556|1|2|0.2169|149.8|-0.22805|25|-0.038557492711426|18|37.87|-0.00564|0.02985|-0.020424294625326|0.049527224573564|57.461989115689|136.86779318566|1184.1897831548|0.739|0.391|0.21149|23|17|0.0036827391304348|0.069390739130435|158|2024-03-10|-0.20117|2017-03-05|0.24795|2006-10-22
2024-05-19 05:05:34|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|135.37737827026|23|9.2565333949598|0.0906|1|2|-0.00159|150.26|-0.29129|8|-0.020011748484914|19|34.09|0.05447|0.17795|0.14925132202682|0.32932064652956|144.47418747295|927.83177922837|1778.2248272015|0.697|0.455|0.21172|33|15|0.0041722755013078|0.073983487358326|170.63499450684|2024-03-31|-0.33779|2020-03-22|0.44444|2003-04-27
2024-05-19 05:05:35|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|15.097272620949|44|0.7442424342522|0.1098|1|1|0.10976|17.29|0.32201|78|0.3220088479657|78|58.26|0.08773|0.14765|0.13285161505885|0.13938421940642|200.1040184813|177.48506080773|89.446461374908|0.37|0.296|0.16388|27|8|0.00086783415841584|0.055237889851485|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2024-05-19 05:05:36|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|34.836025375634|12|2.1383229265635||0|0|-0.04661|37.02|-0.46618|9|-0.4661750483134|9|40.6|-0.14767|0.03352|-0.31397402677077|-0.31397402677077|44.74639386|44.74639386|41.825781905173|0.4|0.4|0.24003|5|1|-0.0011382710280374|0.094604392523365|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2024-05-19 05:05:38|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|15.229855831071|29|0.83371162028554|0.086|1|1|0.08603|17.42|0.00311|38|0.017921005719562|10|33.8|-0.05888|0.01635|-0.12211607677117|-0.10333042824465|37.655482418415|62.321689187147|60.718019351777|0.467|0.267|0.22999|15|5|0.00055704672897196|0.072954878504673|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2024-05-19 05:05:39|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|6.9094805266215|2|0.55617318068103|0.0867|1|2|0.04048|8.74|-0.09948|52|-0.076339752738573|17|42.09|-0.01794|0.02895|-0.065492882604098|-0.113541468756|58.102852376051|53.379535384001|22.999999397679|0.636|0.455|0.25589|11|4|-0.0012224353448276|0.085096379310345|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2024-05-19 05:05:39|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|68.867638341457|207|3.2157122382472||0|0|1.9654|77.99|0.04152|33|0.041524183775075|33|42.26|-0.00427|0.13662|-0.089738843552536|0.01213138510608|11.490783159704|92.844224507619|5531.2056531921|0.516|0.29|0.31583|31|10|0.0055559168865435|0.090274762532982|79.550003051758|2024-03-31|-0.35159|2000-02-06|2.41126|1996-05-26
2024-05-19 05:05:40|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|51.809282351146|25|3.7691798810355|0.2805|1|1|0.28051|58.34|-0.19551|9|0.072000416786595|34|30.36|-0.05077|0.01901|0.0075990908234567|0.036473168881795|44.795279943652|116.68271540037|2604.4642814378|0.6|0.373|0.20933|75|28|0.0027017383746197|0.069055984354628|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2024-05-19 05:05:42|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|31.864729106476|24|1.2567570408019|0.1449|1|1|0.14487|35.72|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|144.32323725537|0.267|0.2|0.21229|15|4|0.00229225|0.065152275|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2024-05-19 05:05:43|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|3.1498586703645|24|0.45092700544966|0.0762|1|2|-0.00123|4.075|-0.6255|8|-0.2393939312934|15|44|0.00191|0.05184|-0.20381177391464|-0.069705124125345|29.755468152308|83.66557878|17.451819026517|0.571|0.286|0.32888|7|3|-0.0026517220543807|0.086852719033233|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2024-05-19 05:05:44|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|53.04395269927|3|4.2970162246738|0.1694|1|2|0.0862|65.27|0.12662|26|0.1266214368173|26|32.36|-0.02171|0.05832|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|5349.9995993786|0.604|0.321|0.24055|53|22|0.0039384333139196|0.076347530576587|74.360000610352|2010-04-25|-0.29017|2012-07-29|0.47024|2007-10-28
2024-05-19 05:05:45|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-52.890687192326|15|2.580081208197|-0.0578|-1|1|-0.05777|47.06|-0.1077|9|-0.10770154163957|9|46|0.035|0.12704|-0.011318983097486|-0.087885561687746|50.06978169799|30.563351847854|64.114441955017|0.469|0.281|0.24965|32|13|0.0015574764468371|0.076588028263795|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2024-05-19 05:05:46|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|-61.816620210501|48|2.8692724269735||0|0|0.1268|60.05|-0.01743|34|-0.017431079553364|34|30.39|-0.00867|0.04166|0.066226678907509|0.1031132305971|463.89504773198|1081.8353745141|4170.1386702006|0.527|0.432|0.10725|74|17|0.002242931184669|0.043498157665505|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2024-05-19 05:05:47|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|53.760737167547|24|3.4197544300722|0.3273|1|2|0.20216|64.64|-0.29373|6|-0.2937293291872|6|33.01|0.00016|0.06711|0.036291595770708|0.10501975495437|33.031340172336|135.77236544028|1988.923058143|0.609|0.362|0.22002|69|32|0.0027915036940461|0.065919356801391|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2024-05-19 05:05:49|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.027639045875|10|0.6486418248698||0|0|-0.06516|17|-0.12739|13|-0.12739205908964|13|34|-0.0441|-0.00444|0.0068590835583043|-0.00081582563691839|89.50775748781|86.449293529161|102.84331091247|0.611|0.444|0.17112|18|8|0.0012435104669887|0.060249790660225|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2024-05-19 05:05:50|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|7.0976868982269|77|0.574937776885|0.9866|1|1|0.98664|8.92|-0.23617|7|-0.23617209476704|7|34.2|-0.04622|0.0406|-0.081543241209945|-0.06720553931038|11.191482511556|27.596694513631|20.300410457619|0.543|0.4|0.30151|35|13|0.0015792772977219|0.10239965435978|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2024-05-19 05:05:51|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
2024-05-19 05:05:52|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-7.1918441950779|54|0.46130329667034|0.3008|-1|1|0.30079|5.73|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|24.571183936787|0.646|0.396|0.17357|48|26|0.0006351|0.06232612|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2024-05-19 05:05:53|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
2024-05-19 05:05:55|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-13.154906248057|9|0.50910740668019|-0.077|-1|1|-0.07699|12.17|0.39474|162|-0.2001794592262|29|59.5|0.00355|0.05264|0.065104167957363|0.069262504142019|116.6646256609|115.69314798342|78.516129524477|0.625|0.375|0.1498|8|4|-6.5289256198348E-5|0.045911219008264|29.694999694824|2020-04-12|-0.11492|2020-05-17|0.16073|2020-04-12
2024-05-19 05:05:56|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-26.434877706158|10|2.1349634148442||0|0|0.06371|20.72|-0.14397|14|-0.14396965431918|14|38.85|0.01521|0.13544|0.03549846508437|0.11930879195965|105.51215097403|400.76774017624|1286.9564676555|0.575|0.4|0.1956|40|11|0.0034153678822777|0.062869008317338|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2024-05-19 05:05:57|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|53.666758153906|29|3.0277466462483|0.4915|1|2|0.35576|62.27|-0.28189|26|0.078891984908455|27|30.7|-0.07528|-0.00702|-0.011637572015461|0.039841282633646|30.656361415478|136.58706609413|1168.2927082383|0.526|0.368|0.24198|57|19|0.0030177952755906|0.07792340832396|74.620002746582|2007-07-22|-0.30063|2019-08-04|0.51401|2008-11-02
2024-05-19 05:05:58|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.552885354253|9|0.77413454631193|0.0887|1|2|0.04327|17.6|-0.30371|79|-0.22671298419474|29|32.39|-0.06375|-0.00721|-0.053837137099807|0.026548405965289|30.435981441833|106.42834371166|386.81317898202|0.696|0.391|0.18974|23|9|0.0030503187250996|0.063592669322709|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2024-05-19 05:05:59|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|13.973392592684|65|0.76636898954194|0.3651|1|1|0.36508|16.34|-0.30326|9|0.27947516540576|107|45.14|-0.03905|0.04906|-0.0085322338364316|0.076572002027811|87.069988450734|121.22428427404|218.97591310352|0.714|0.429|0.25562|7|5|0.0039527105263158|0.076345973684211|16.594999313354|2024-05-19|-0.39394|2020-03-22|0.21049|2020-08-02
2024-05-19 05:06:01|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
2024-05-19 05:06:01|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|24.547228724643|23|1.7063576415134|-0.0428|1|2|-0.11936|27.89|0.15972|52|-0.089613593295421|18|37.68|-0.00824|0.03361|-0.020075015927763|0.022130250767981|57.113504375673|86.691021211747|168.51964154291|0.579|0.316|0.17178|19|10|0.0014848780487805|0.058809241192412|51.240001678467|2021-03-21|-0.13248|2020-05-17|0.18287|2020-04-12
2024-05-19 05:06:02|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|36.94485116283|23|2.1997706415005|-0.0263|1|2|-0.06642|40.9|0.06309|39|-0.03706760710159|31|50.87|0.05313|0.10168|0.044749625308533|0.12289765754252|123.09509740102|253.43930496864|327.20001220703|0.696|0.391|0.1919|23|13|0.0020943120805369|0.06845802852349|58.150001525879|2018-07-29|-0.26509|2008-10-12|0.26621|2008-11-02
2024-05-19 05:06:03|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-10.302908895959|63|1.0123706672204||0|0|0.45605|7.55|-0.23188|17|-0.23187601832575|17|32.45|-0.03543|0.10352|-0.0012656500502548|0.050068439074932|14.034902006291|38.778754651459|38.227849067012|0.632|0.447|0.32307|38|17|0.0030714517374517|0.10911494208494|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2024-05-19 05:06:04|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|9.9674735220798|43|0.67347136118992|0.0028|1|1|0.00275|10.93|0.23776|65|0.4214711326304|74|40.11|0.12661|0.18269|0.13113646360387|0.20602988370355|425.61319860159|533.17829174378|1707.8125858563|0.686|0.457|0.23228|35|21|0.0035463554633472|0.073359114799447|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2024-05-19 05:06:06|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-7.6230501820529|63|0.47716504603279||0|0|0.28992|6.27|-0.02293|90|-0.022927709469431|90|48.8|0.01296|0.08857|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.7455455923851|0.15|0.1|0.17976|20|3|-0.0014934585741811|0.079544055876686|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2024-05-19 05:06:07|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|101.35997319469|32|6.3810087434966|0.4796|1|1|0.47956|119.09|-0.00212|22|0.19010227051648|59|34.61|-0.06114|0.03897|0.039665345305073|0.10721777261148|79.055723325267|274.40634300748|1670.2664014926|0.61|0.415|0.26501|41|19|0.0036684206896552|0.079248048275862|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2024-05-19 05:06:08|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-0.96610246770572|73|0.14785082695547|0.8273|-1|1|0.82731|0.4887|-0.45049|20|-0.45048546188344|20|59.5|0.1629|0.16719|-0.45048546188344|-0.45048546188344|54.951|54.951|2.1229365452382|0.5|0.5|0.51149|2|2|-0.014493141361257|0.15969806282723|43.75|2021-01-31|-0.23902|2023-08-13|0.31481|2023-11-05
2024-05-19 05:06:09|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|10.648508862741|23|0.58112146156|-0.0586|1|2|-0.0836|11.4|0.02508|40|-0.1098932507879|16|40.95|0.00678|0.05411|0.10455670716648|0.18131483790413|283.43938600336|347.15370533471|674.55616760628|0.432|0.27|0.1616|37|13|0.0020104163955758|0.058097527651269|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2024-05-19 05:06:10|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|41.54007058877|17|3.4799660858363|-0.0908|1|1|-0.09075|46.99|0.07681|77|-0.17929921868333|2|38.73|0.45051|0.76888|0.088131932991861|0.17517561132859|72.563058753847|166.91856846848|503.10493480503|0.667|0.455|0.32149|33|16|0.0056114992272025|0.1056806877898|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2024-05-19 05:06:12|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-144.06337755559|5|10.077326815969|-0.1642|-1|1|-0.16421|129.32|0.1225|22|0.12250225174824|22|29.43|-0.03621|0.04314|-0.022125955856747|0.059851182470137|7.3637557485617|152.41154828032|1879.6512379815|0.685|0.481|0.28274|54|22|0.0044031324544884|0.089800282485876|140.7299041748|2023-12-31|-0.46762|2008-11-23|0.88551|2008-11-30
2024-05-19 05:06:13|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.4894204015665|62|0.49095320885692||0|0|0.36675|7.77|0.2332|66|-0.0085421197660737|54|40.6|-0.00977|0.03024|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|27.939590543474|0.6|0.4|0.18458|10|3|-0.0017340899357602|0.059980728051392|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2024-05-19 05:06:13|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-12.88217222617|24|0.84230026333576||0|0|-0.0424|11.31|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|1285.2273273751|0.48|0.28|0.33739|50|19|0.0047105534591195|0.11145455345912|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2024-05-19 05:06:14|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|-41.586576907287|10|3.1371256219163||0|0|0.0195|33.69|-0.04406|34|-0.04405969426028|34|45.55|0.06972|0.16575|0.084819676118473|0.087931885274875|136.01616006533|133.06576862966|210.56249141693|0.455|0.318|0.32809|22|7|0.0034365974282888|0.097443086053413|47.110000610352|2024-02-04|-0.46871|2020-03-22|0.47021|2020-04-12
2024-05-19 05:06:15|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.3264713989734|4|0.4029414387655||0|0|-0.09771|5.28|-0.16782|20|-0.1678201093112|20|54.46|0.07778|0.1393|0.15731568458571|0.22020748901883|423.47482510642|283.81020285863|138.21990319581|0.542|0.292|0.14379|24|10|0.00072863358778626|0.044307900763359|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2024-05-19 05:06:17|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-16.557825176771|62|1.6078476216959||0|0|0.69819|12.35|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|3742.4242093106|0.536|0.357|0.29722|56|22|0.0039819778699862|0.094448552328262|51.380001068115|2023-02-05|-0.36741|2000-04-16|0.36531|2000-06-04
2024-05-19 05:06:18|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|4.0107132716952|23|0.34852477913132|-0.1344|1|1|-0.13441|4.83|-0.19678|15|-0.19677595148768|15|31.53|-0.06384|0.01263|-0.05952343161342|-0.079925574161703|66.885600551119|69.463304221399|26.207269906282|0.4|0.267|0.16363|15|3|-0.0015192121212121|0.061750080808081|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2024-05-19 05:06:19|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-16.474498252629|30|0.8247051915595||0|0|-0.17139|15.72|-0.06819|53|-0.068193772721621|53|44.76|0.02469|0.07671|0.027497620449698|0.02658611065953|123.67414398966|108.17393300535|91.130436330602|0.618|0.412|0.18141|34|15|0.00079347517730496|0.054314100580271|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2024-05-19 05:06:20|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-1.9065354521424|63|0.31547456591771|0.753|-1|1|0.753|1.03|0.00185|35|0.42698197641188|80|42.25|0.10937|0.38354|0.72687614551218|0.90813325564389|405.65735544366|404.90827513466|4.0392155740775|0.417|0.333|0.37689|12|4|0.00035857644991213|0.14418666080844|197.35000610352|2015-05-31|-0.57187|2023-12-24|1.0416|2014-12-14
2024-05-19 05:06:21|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
2024-05-19 05:06:23|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|32.745444146479|29|1.7733305862797|0.0555|1|1|0.05545|34.83|0.08991|73|-0.12857491493253|81|37.07|-0.00704|0.05046|0.043659486555435|0.11356810364645|131.67935695577|340.22866950329|387.00002034505|0.622|0.4|0.17048|45|19|0.0018688738207547|0.059437163915094|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2024-05-19 05:06:24|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|711.66575184517|107|161.12581300249|18.401|1|2|16.33822|887.89|0.32803|96|0.32802555701044|96|31.52|-0.06099|0.04273|0.064358776513686|0.1486477528664|155.47585887249|259.20949487979|9876.4186568829|0.64|0.4|0.2625|25|9|0.00787774049217|0.10065542505593|1229|2024-03-10|-0.39859|2018-10-07|0.33492|2023-05-28
2024-05-19 05:06:24|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-6.8889527626268|28|0.41909168856496|-0.0152|-1|1|-0.0152|6.68|-0.16069|18|0.22980069206936|50|38.82|0.042|0.10414|0.033492667988412|0.13174204072584|81.491070523776|212.71904845251|39.018688673369|0.474|0.289|0.20066|38|16|0.0012652729693742|0.070201178428762|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2024-05-19 05:06:25|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|30.100028825064|23|2.1757890379189|-0.0546|1|2|-0.13043|32.6|-0.03709|12|-0.037093886257756|12|53.43|0.01425|0.09386|0.13176387403786|0.24669349141251|198.36013349888|454.36737240031|1101.3512856077|0.543|0.371|0.22087|35|15|0.0026094450317125|0.067967320295983|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2024-05-19 05:06:27|WEEKLY|02500|8215|/equities/big-lots-inc|R2000VALUE|-6.0795177701149|10|0.94600531110266|0.0212|-1|1|0.02116|3.7|1.1202|70|1.1201951238544|70|31.58|0.03494|0.1285|0.080680957636276|0.16606807730875|224.50284342108|909.98898227947|136.02941208696|0.641|0.422|0.27668|64|32|0.0025311822660098|0.096063763546798|73.230003356934|2021-06-13|-0.3778|2020-03-01|0.54106|2023-12-03
2024-05-19 05:06:29|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-40.715260231542|16|2.2383365969034||0|0|-0.10934|38.25|-0.08605|8|-0.086053072414078|8|46.03|-0.04862|0.00325|-0.012461822040993|0.039412704512065|45.046375422983|106.12521279404|614.95178923184|0.583|0.333|0.18138|36|16|0.0018780263157895|0.059402344497608|48.680000305176|2022-11-13|-0.18371|2009-03-08|0.29716|1997-06-29
2024-05-19 05:06:30|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|17.969001454778|22|1.2151874672815|-0.0859|1|2|-0.1057|20.39|0.87036|129|0.87035863254989|129|43.45|0.07587|0.14344|0.36115045870781|0.42535680939856|226.03612183272|183.3607426|52.632933676361|0.273|0.182|0.22912|11|2|0.00020721442885771|0.074863647294589|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2024-05-19 05:06:30|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-20.514723137535|72|1.7574809677399||0|0|0.0855|16.9|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|96.022723024049|0.375|0.375|0.46206|8|3|0.0054996894409938|0.14718891304348|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2024-05-19 05:06:31|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|-1.382129578262|32|0.15542517315619||0|0|0.02222|1.32|-0.45471|52|-0.45471346933681|52|48.6|0.09896|0.28987|0.27234361579511|0.48407004593914|119.53651677281|434.1554006816|34.020618905118|0.633|0.4|0.45941|30|16|0.0045875822699798|0.15261128945601|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2024-05-19 05:06:32|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|89.559628633616|1|9.7701234327562||-1|0|0|122.22|0.13134|51|-0.19210469434671|28|43.15|-0.01095|0.06679|0.03907544290607|0.17354822380918|-23.589004901296|433.99653215678|3917.3078751188|0.681|0.383|0.27332|47|22|0.0045205276134122|0.12788982741617|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2024-05-19 05:06:34|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|19.437791866131|45|1.2107362607893|0.2489|1|1|0.24892|23.03|0.15613|34|0.15613146630694|34|33.69|0.03039|0.0804|0.074092574687185|0.22632111472062|226.40863170147|1341.9170903227|501.74291766986|0.522|0.269|0.18003|67|23|0.0018055323772273|0.061325810517166|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2024-05-19 05:06:35|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|32.093924153492|68|1.960469162677||0|0|0.21913|36.33|0.1494|58|0.14940167288495|58|34.37|0.04998|0.13209|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|5859.6776696199|0.569|0.385|0.22234|65|25|0.0034732637983485|0.070098783137766|46.740001678467|2021-05-16|-0.34783|2008-11-23|0.70588|2009-06-07
2024-05-19 05:06:36|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|85.172413754546|93|7.2158619800929|1.944|1|1|1.94397|109.81|-0.23599|18|-0.23599275749231|18|26.61|-0.03798|0.02784|0.039798538097034|0.068116621460753|145.80971023971|342.54292471648|1433.5509105224|0.602|0.41|0.20375|83|37|0.0026207170795306|0.068770847457627|110.88999938965|2024-05-19|-0.44265|2020-03-22|0.33921|2022-02-13
2024-05-19 05:06:37|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|7.3698246802437|10|2.0160535107438|0.1178|1|1|0.11784|12|-1.12996|6|-0.31396576365252|4|45.45|0.13222|0.29153|0.26652262093449|0.34280742050934|-167.51345438273|301.4828693188|1.6949152542373|0.552|0.345|0.49331|29|11|0.0060607912584778|0.17576715900527|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2024-05-19 05:06:38|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|66.887289545248|50|4.3662533689506|0.4979|1|2|0.45772|80.16|-0.21648|11|-0.21648369345623|11|37.46|0.00903|0.10339|0.1549586812745|0.39383123318585|321.68345427175|2228.7487154192|3368.0672188093|0.649|0.351|0.24203|37|20|0.0045927386759582|0.084099170731707|83.569999694824|2024-03-03|-0.41502|2000-04-16|0.82456|1999-11-28
2024-05-19 05:06:40|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|-16.439391523506|28|1.3053975217584||0|0|0.02535|14.61|-0.29512|14|-0.29512015364722|14|33.09|-0.06096|0.10526|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1082.2221776782|0.563|0.406|0.31094|32|10|0.0064874309392265|0.10326654696133|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2024-05-19 05:06:41|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|26.133969349587|12|2.6200963459258|-0.0616|1|1|-0.06159|29.1|0.09142|42|0.078016463443066|82|36.29|-0.09252|0.02943|-0.026296953536544|0.054375000800024|40.156420412989|122.19801521262|487.43720944981|0.706|0.353|0.33063|17|11|0.0051188853503185|0.10241934713376|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2024-05-19 05:06:42|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|13.709747417014|4|6.9773818788179||0|0|-0.22841|28.41|-0.05299|12|-0.052994130331524|12|43.53|0.13252|0.29602|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|43.707692072942|0.706|0.471|0.35735|17|3|0.0040913593539704|0.10772742934051|91.23999786377|2022-01-09|-0.4625|2010-09-12|0.84192|2024-04-28
2024-05-19 05:06:43|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
2024-05-19 05:06:44|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|40.923008855945|15|3.1589975566448|0.4641|1|2|0.38291|51.79|0.30528|50|0.30528198962587|50|31.07|-0.00081|0.04855|0.053918180933519|0.11891864820457|146.45337606043|252.21328038195|729.43664241088|0.621|0.414|0.19585|29|11|0.0035867322404372|0.075431103825137|52.740001678467|2024-05-12|-0.42548|2020-03-15|0.2217|2016-11-13
2024-05-19 05:06:46|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.3246422727455|84|0.35107305553063|0.4908|-1|2|0.46817|2.59|3.09559|40|3.0955883184364|40|30.88|0.03531|0.15181|0.12488008532886|0.15565479013963|78.476986947256|75.023807972236|21.511627262254|0.577|0.423|0.37311|26|10|0.0021664898419865|0.1288214221219|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2024-05-19 05:06:46|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-54.56158585196|16|2.5517021779126||0|0|-0.08744|50.37|-0.03166|27|-0.031657511778196|27|36.84|-0.05151|-0.00655|-0.017051696438564|0.025178206341245|18.672405611017|96.321802503159|2161.8026000519|0.629|0.419|0.17495|62|29|0.002013144845585|0.053270356676816|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2024-05-19 05:06:47|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-27.995716634707|107|1.3474582496464||0|0|0.0086|27.66|-0.21566|47|-0.21565592138513|47|39.05|0.26614|0.35961|0.64520074634064|0.98232145208224|373.49465000175|591.65802714093|295.51282972196|0.5|0.35|0.25698|20|7|0.0035157384441939|0.089594543404735|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2024-05-19 05:06:48|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-1.0809342908838|168|0.13482635588575|0.8993|-1|1|0.89928|0.703|4.5405|15|4.5405000636392|15|131.25|1.33551|1.621|1.5839463643598|2.1700371890152|625.41216257996|443.0017585|0.00070201718500091|0.75|0.5|0.67225|4|2|-0.0060211416184971|0.20580595375723|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2024-05-19 05:06:49|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|60.634130960192|5|3.2602899851116|0.1377|1|2|0.06844|69.63|0.29462|116|0.2148673743879|56|44.61|-0.06221|-0.01419|-0.043675934859661|-0.073276120646189|41.928603579651|39.999930448643|96.041375521956|0.516|0.355|0.17152|31|13|0.0010690266762797|0.05209904109589|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2024-05-19 05:06:51|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|14.587399280506|29|1.2400335350178|0.25|1|1|0.25|18.3|-0.16561|6|-0.14501641563873|10|28.05|-0.0389|0.07006|0.010237434585354|0.094868236012588|28.206124122559|139.65666049336|86.647720217254|0.581|0.395|0.27487|43|21|0.0029747244732577|0.10528286871961|25.5|2000-10-01|-0.34672|2002-09-29|0.47588|2001-04-15
2024-05-19 05:06:52|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
2024-05-19 05:06:53|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
2024-05-19 05:06:54|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|46.352475349537|15|4.7289361434514|-0.0352|1|1|-0.03524|51.47|-0.13343|19|-0.13343204168176|19|21.56|-0.10985|-0.03984|-0.10510193672721|0.016361432385239|9.8754716122911|74.261109692926|190.48852830761|0.519|0.296|0.31212|27|11|0.0044948154362416|0.11231303691275|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2024-05-19 05:06:54|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|363.47661792829|23|34.251817078187|0.1967|1|2|0.10404|437.82|-0.31333|38|-0.033848924341629|19|34.01|0.13064|0.22511|0.19716194391123|0.34852466085784|1091.3440981873|7807.6305463343|85847.061864947|0.642|0.418|0.23323|67|30|0.0050351238591917|0.081550186875272|476.04998779297|2024-04-07|-0.51804|2008-10-26|0.59581|2008-11-02
2024-05-19 05:06:56|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|92.516789273442|8|4.6577374683417||0|0|0.1626|110.04|-0.05967|26|-0.018773045810508|46|34.16|-0.03392|0.03474|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|508.26791156774|0.677|0.355|0.20853|31|14|0.0031230675422139|0.069076200750469|110.68000030518|2024-05-19|-0.51103|2009-03-01|0.47789|2009-03-15
2024-05-19 05:06:57|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|9.8824270378756|25|0.49035224305784||0|0|0.00348|11.52|-0.18107|8|-0.10700969577574|12|46.55|-0.0238|0.03444|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|66.589600958393|0.455|0.273|0.15989|11|3|0.0021948134328358|0.063284888059701|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2024-05-19 05:06:58|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|8.3586343662424|47|0.54977797470418|0.2737|1|1|0.2737|9.54|0.31736|40|0.31735755863816|40|56.44|0.07699|0.10483|0.18086500387821|0.076706902232501|205.33871767232|128.53753844903|72.547530331558|0.556|0.444|0.20006|9|5|0.00043205776173285|0.057893483754513|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2024-05-19 05:06:59|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-41.244565282948|90|1.7851558011664|0.1891|-1|1|0.18909|38.51|-0.06296|26|-0.062961706341434|26|33.52|-0.0675|-0.03436|-0.055103552237876|-0.0020352116341534|7.0282387731049|78.358478180225|405.36840338456|0.621|0.333|0.13962|66|38|0.0010714385049978|0.045166392872664|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2024-05-19 05:07:00|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-25.866026859467|118|2.1295089658712||0|0|0.28853|19.16|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|69.672726717862|0.5|0.389|0.38991|18|7|0.0033830696202532|0.12211120253165|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2024-05-19 05:07:02|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|19.406852676856|7|1.8038030689164|-0.0587|1|1|-0.05873|23.72|0.63025|58|0.63024684663037|58|33.26|-0.02263|0.07424|0.078888674832187|0.18399972815778|108.1800181023|932.03731690133|1613.6053640611|0.623|0.377|0.29941|69|30|0.0042389656671013|0.10184411560191|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2024-05-19 05:07:03|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-15.143735363445|12|0.70239598608293|-0.0906|-1|1|-0.09056|14.21|-0.07661|12|-0.076606372839124|12|33.1|-0.04647|0.00191|0.010479988563845|0.042889567777433|66.363913459333|185.99089673803|232.1895474488|0.66|0.42|0.17821|50|23|0.0015247178871549|0.061270972388955|17.909999847412|2018-07-29|-0.2021|1998-01-11|0.26519|2007-08-12
2024-05-19 05:07:04|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-29.730195340513|54|1.9090586593743||0|0|0.25865|24.85|-0.22353|17|-0.2235348186353|17|34.7|0.00802|0.16715|0.19314972589797|0.19314972589797|140.6516015216|140.6516015216|129.42708017718|0.5|0.5|0.2689|10|2|0.0029772|0.094467825|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2024-05-19 05:07:05|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|14.406538427122|23|1.0621358958303|-0.0154|1|2|-0.05744|16.08|-0.23893|9|-0.2687201001829|11|34.88|-0.08069|-0.01821|-0.091358740178395|-0.07123057674765|14.109463616476|35.673785332504|231.03448039617|0.439|0.293|0.1755|41|11|0.0014050344352617|0.059478856749311|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2024-05-19 05:07:06|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|22.748929344033|7|1.2420233612542|0.0977|1|2|0.05781|26.9|-0.25456|55|-0.39936138254638|2|40.93|0.01843|0.11133|-0.0069349387215599|0.1241871958283|3.7200411034529|199.86374830404|420.97026886676|0.593|0.333|0.34221|27|11|0.0040579657965797|0.1004501080108|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2024-05-19 05:07:07|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|20.857179312249|44|1.2869769690907|0.0968|1|1|0.09685|24.01|0.04201|25|-0.12383968894748|12|51.62|-0.003|0.03478|0.036101421590895|0.14930989286063|103.54398526325|274.74174309611|156.62100683871|0.759|0.379|0.19363|29|20|0.0011677402597403|0.057244538961039|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2024-05-19 05:07:08|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|153.68502460811|14|9.3698454122846||0|0|0.07105|174.71|-0.20428|15|-0.15059747085733|7|30.51|-0.04032|0.04787|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|5278.2480282207|0.52|0.347|0.17371|75|20|0.0027617470664928|0.058959534984789|184.17999267578|2024-03-24|-0.26773|2008-10-12|0.3538|1984-05-06
2024-05-19 05:07:09|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
2024-05-19 05:07:10|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|44.076984977802|20|3.0768243738418|0.1041|1|1|0.10412|51.43|-0.0506|17|-0.050599987745502|17|27.96|-0.03418|0.06943|-0.04590458838726|0.0022580397882385|3.7269389708448|29.728807241554|367.35714503697|0.527|0.382|0.28776|55|19|0.003459344894027|0.092016557482338|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2024-05-19 05:07:11|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|20.7997651511|23|1.2253718373322|0.0056|1|2|-0.05594|23.46|0.02816|40|-0.12209979576105|30|34.97|-0.04583|0.00664|-0.011368593739472|0.082921652515376|49.752645069038|196.68072009231|183.99999281939|0.571|0.343|0.15666|35|14|0.0014212199036918|0.058059783306581|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2024-05-19 05:07:13|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|25.111946775039|41|2.3059172501443||0|0|0.0145|28.69|-0.31904|18|-0.31903945100209|18|33.37|-0.02618|0.03994|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|183.55726374916|0.593|0.296|0.32243|27|11|0.0035408395324123|0.10609170031881|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2024-05-19 05:07:14|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|66.921281476618|47|4.7882270561327|0.7632|1|1|0.76323|76.63|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3179.6678225845|0.569|0.4|0.25013|65|26|0.0033807735767058|0.08191495002173|84.519996643066|2024-04-28|-0.40341|1987-10-25|0.46707|2008-11-30
2024-05-19 05:07:15|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|38.789069994558|23|2.0103270662265|0.1611|1|1|0.16106|44.84|-0.1299|12|-0.012709377246796|37|32.24|0.00124|0.07294|0.03066159120833|0.061018032371124|97.719943688097|141.45542552993|288.17480040719|0.6|0.378|0.29288|45|22|0.0029214867617108|0.093417175831636|57.060001373291|2021-03-14|-0.27206|2004-03-28|0.43382|2003-05-04
2024-05-19 05:07:16|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|26.535089242172|43|1.6814486810497|-0.1463|1|1|-0.14634|28.35|0.11699|59|-0.11021564659645|31|38.62|-0.02925|0.02002|-0.056223720020973|0.049202076090007|16.467738292509|126.67087537726|902.8662240231|0.647|0.324|0.1873|34|18|0.0024153800738007|0.06114236900369|45.299671173096|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2024-05-19 05:07:17|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|7.8318766011601|23|0.73893699485644||0|0|-0.00896|9.95|-0.17426|16|-0.29708520994413|9|33.27|-0.08416|-0.00282|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|37.732269596524|0.273|0.182|0.33484|11|2|0.00031615979381443|0.10429237113402|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2024-05-19 05:07:19|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|-17.048154379301|5|1.098796485827|-0.1435|-1|1|-0.14353|14.66|0.25709|22|0.25708555280848|22|34.14|-0.05492|0.05488|-0.014303323812145|0.0026992127510834|28.657157083548|53.759567644801|134.74264423908|0.667|0.452|0.25555|42|18|0.0030151877607789|0.08534730876217|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2024-05-19 05:07:20|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-22.58419855727|10|1.450331832736||0|0|-0.11746|21.12|-0.06558|15|-0.065584561165519|15|45.24|0.01872|0.07839|-0.038803843657471|-0.00019368756081684|35.424918950314|93.144349095599|484.18158859797|0.529|0.265|0.19562|34|14|0.0021448868778281|0.060642036199095|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2024-05-19 05:07:21|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|51.662626398898|23|3.4412024035717|0.0876|1|2|0.04942|58.18|-0.16716|33|-0.15274567909874|33|40.2|0.16065|0.23484|0.14309757197737|0.32949815067899|94.298796208929|351.62094628293|3268.5393955232|0.686|0.4|0.23372|35|19|0.004142155353394|0.079440384884535|65.319999694824|2023-01-01|-0.26755|2008-10-05|0.40851|2003-11-09
2024-05-19 05:07:22|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-29.972012615413|42|1.0135436963252|0.0926|-1|1|0.09256|28.43|0.06141|51|0.061409594498463|51|31.36|-0.01098|0.05223|0.08050955879519|0.11503520516504|805.49212432146|981.18206814888|1386.8293154374|0.597|0.403|0.16321|72|28|0.0021769943453676|0.054532609830361|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2024-05-19 05:07:23|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-35.165724654623|10|2.3035748467275|-0.0599|-1|1|-0.05995|27.76|0.29718|40|0.29717681234722|40|44.6|0.11267|0.24822|0.30995399695269|0.4275930642833|2156.6567484554|4332.6932359293|635.24029647269|0.575|0.425|0.35126|40|14|0.0051425097601785|0.12072334076966|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2024-05-19 05:07:25|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|32.786355583051|44|1.6862145767678|0.282|1|2|0.12363|37.81|-0.31703|18|0.28672144709259|48|36.98|0.06049|0.14691|0.077272430599222|0.18479937957536|190.28345787156|968.68464278089|3287.8262745365|0.627|0.392|0.23248|51|24|0.0041932296526698|0.072675966822188|39.040000915527|2024-02-04|-0.44048|2008-11-23|1.75229|2009-03-15
2024-05-19 05:07:26|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-23.655008787225|16|1.6861178588427|0.0663|-1|1|0.06632|19.99|-0.08932|8|-0.089323707402176|8|47.9|0.04142|0.10016|0.06866555618811|0.14256007568532|165.15071169717|403.3187377126|574.4252776309|0.7|0.5|0.22867|30|18|0.002329414600551|0.066393973829201|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2024-05-19 05:07:27|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|31.482286399059|24|1.9752177923981|0.0244|1|1|0.0244|36.95|0.10938|51|-0.078783165029244|6|39|-0.05299|0.01075|0.013702381420898|-0.0022443422730502|101.79627209843|91.759606355288|188.04072000131|0.467|0.4|0.15867|15|2|0.0016993585526316|0.054343634868421|50|2022-11-13|-0.12799|2020-03-15|0.15627|2020-06-07
2024-05-19 05:07:28|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|-40.771427905582|13|2.4957897283854|-0.1411|-1|1|-0.14109|38.74|-0.0225|41|-0.022503796569706|41|42.11|-0.03283|0.02598|0.010427748578838|0.10087305793003|67.952518813962|281.91037436373|857.07968676863|0.684|0.395|0.20755|38|18|0.0026062282878412|0.064053598014888|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2024-05-19 05:07:29|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|31.390896856755|1|1.0480343302189||0|0|0|34.77|0.01669|27|0.016690037705141|27|42.46|0.01397|0.06136|0.066809922033339|0.097617681043019|180.64950728463|177.3151886594|347.70000457764|0.538|0.308|0.17817|39|18|0.0016255193236715|0.055945760869565|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2024-05-19 05:07:31|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|61.309667698434|3|3.6001109706393|0.033|1|2|0.01902|71.25|-0.15825|23|0.010390728833887|23|34.31|0.01644|0.11068|0.10987662955197|0.20441403160716|682.41287013369|2336.71396501|2431.7405589296|0.627|0.403|0.23741|67|28|0.0033352976966536|0.078241960017384|73.949897766113|2023-12-24|-0.53125|2001-09-23|0.42222|2003-06-08
2024-05-19 05:07:32|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|62.100257516108|50|5.0475933607483|0.8803|1|2|0.84085|67.32|0.31078|44|0.31078258406241|44|40.95|0.04027|0.11094|0.085097611908426|0.14976297809375|320.28290178624|550.77369261802|833.1683209218|0.564|0.345|0.26618|55|25|0.0030907561929596|0.092289930465015|77.980003356934|2024-05-12|-0.40487|1981-09-06|0.5567|1982-12-12
2024-05-19 05:07:34|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-3.4357166628299|19|0.55019915120627||0|0|0.40676|2.195|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|11.349534208505|0.5|0.35|0.27095|20|9|0.00095202564102564|0.065540269230769|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2024-05-19 05:07:34|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|36.563690893249|9|2.0761432396647|0.0256|1|1|0.02562|40.03|-0.54081|18|-0.11427525485632|18|38.61|0.04451|0.15438|-0.20671733476461|0.013601973692629|1.1237238369153|61.369134188145|132.11221051892|0.478|0.304|0.46311|23|10|0.0052596986607143|0.14415213169643|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2024-05-19 05:07:35|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|-44.059828533676|3|3.3899483007034||0|0|-0.03396|33.49|-0.22475|8|-0.22474867553853|8|39.48|0.0606|0.215|0.097358662198341|0.26194674054334|20.851296118018|207.07178699872|1073.3975290664|0.54|0.34|0.28107|50|21|0.0036154402834008|0.089958006072874|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2024-05-19 05:07:37|WEEKLY|02561|16073|/equities/first-defiance|R2000VALUE|-23.880183386576|13|1.3090257088858|-0.0796|-1|1|-0.07957|21.3|0.00048|30|0.00048241580059649|30|39.88|-0.04617|0.07803|0.003043984378362|0.008370986185771|64.055826599641|83.200749461365|154.90908536044|0.55|0.3|0.18409|40|15|0.0016291412570006|0.063728195395146|35.895000457764|2021-03-14|-0.52276|1995-10-08|0.46882|2009-04-26
2024-05-19 05:07:38|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|30.998984603922|23|2.7703389231231|0.2941|1|1|0.29408|40|-0.27939|7|0.099153445420419|23|38.85|0.08835|0.19378|0.066406884609594|0.20443381469958|99.931435784144|459.16048174973|363.63636363636|0.564|0.308|0.35841|39|18|0.0046120429407937|0.119243741054|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2024-05-19 05:07:39|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|5.5179130775305|58|0.55862608723127|0.8366|1|2|0.70197|6.91|0.22073|44|-0.25571428026472|15|43.19|0.09077|0.19861|0.10541123053181|0.056754220472477|143.49913203523|70.059228932002|26.939570955861|0.619|0.429|0.34847|21|10|0.0022213070539419|0.10085828838174|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2024-05-19 05:07:40|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-55.391328447372|16|3.3284236002573||0|0|-0.01091|49.09|-0.18369|7|-0.18369465641982|7|46.21|-0.03135|0.0252|0.016967824475193|0.082945016266416|86.582712750259|202.00791891101|873.48756498603|0.571|0.333|0.17856|42|17|0.0020198057259714|0.056388880368098|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2024-05-19 05:07:41|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|52.104943991291|23|3.6483445112328|0.2043|1|2|0.14983|62.16|-0.17038|8|0.21074696669084|62|43.27|0.19001|0.23511|0.18882942877709|0.36892980172447|281.57343124866|404.13707696491|218.33509429786|0.727|0.455|0.29236|11|8|0.0046587550200803|0.10055714859438|64.830001831055|2024-04-28|-0.38712|2020-03-22|0.45646|2020-03-29
2024-05-19 05:07:43|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|-15.135994741877|28|1.0008571942417||0|0|-0.13814|14.83|-0.20241|7|-0.034411039129056|17|39.98|0.00368|0.05726|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|748.98988792159|0.5|0.31|0.16682|42|13|0.0020380246189918|0.05449766119578|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.18871|2000-03-05
2024-05-19 05:07:44|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|97.350150060109|23|4.8418190032277|0.0231|1|2|-0.03237|104.62|-0.0295|41|-0.029496457329058|41|52.66|0.02668|0.08712|0.16169995390384|0.334512497322|368.76188837265|977.07874004014|1111.7960089591|0.6|0.343|0.18177|35|15|0.0024598659517426|0.065957941018767|115.88999938965|2023-12-31|-0.21894|1987-10-18|0.29082|2000-07-09
2024-05-19 05:07:45|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|-53.541934343708|4|2.3995779219908||0|0|-0.01778|46.37|-0.13598|7|-0.13597569184885|7|60.13|-0.0142|0.07738|0.19056226900949|0.24503056289752|195.21868209664|226.01294598742|545.52939919864|0.438|0.375|0.19194|16|4|0.0026772124352332|0.06740503626943|71.257331848145|2020-02-23|-0.24276|2017-02-05|0.23123|2006-03-05
2024-05-19 05:07:45|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|81.903950462924|22|4.9498358301289|-0.0613|1|1|-0.06128|92.07|-0.13848|19|-0.13847961470826|19|37.26|-0.02877|0.04458|0.039225978329222|0.1315089579524|133.86811134082|473.46377993994|1090.8768278712|0.558|0.372|0.16104|43|19|0.0024186999383857|0.055510178681454|118.06999969482|2022-08-21|-0.5|2012-05-27|0.43898|2008-09-21
2024-05-19 05:07:46|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|163.9793013017|25|10.856274423976|0.0782|1|1|0.07819|181.89|-0.01865|17|-0.0256371121253|50|34.51|0.14127|0.23822|0.37758467962362|0.61620832858525|2192.4076156078|3655.7862801145|10393.714250837|0.465|0.302|0.24789|43|13|0.0068843700265252|0.086386903183024|199.39999389648|2024-03-10|-0.84216|2008-09-28|1.87063|2008-10-05
2024-05-19 05:07:48|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|81.182096685003|68|6.0197733926133|0.6207|1|1|0.6207|96.01|0.23944|82|-0.046525655482303|48|38.71|0.01616|0.10009|0.1311047104292|0.21863520914945|690.82495732994|1549.5835845138|1573.9344858566|0.592|0.388|0.29983|49|23|0.0038305906313646|0.094716588594705|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2024-05-19 05:07:49|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|75.379581594755|29|3.943175323775|0.0292|1|1|0.02924|80.26|-0.15151|53|-0.15150867161229|53|52.05|0.03017|0.07476|-0.019952037794225|0.050579862306102|65.096206974488|131.0610776186|622.17057759398|0.619|0.333|0.15306|21|13|0.0021617484388938|0.053119866190901|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2024-05-19 05:07:50|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|23.208867813197|20|1.132223914135|-0.103|1|1|-0.10295|24.31|-0.11344|12|-0.11344377305471|12|44.1|0.03118|0.11755|0.11083880104309|0.18273799065035|264.75364461941|532.14281845679|142.99999685849|0.645|0.452|0.22643|31|13|0.0017371428571429|0.070157215007215|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2024-05-19 05:07:51|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-10.833099526435|4|0.68743690074763||0|0|-0.09178|9.1|-0.2063|19|-0.20630240272843|19|34|-0.05092|-0.01212|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|121.49533590855|0.625|0.325|0.17056|40|22|0.00088216434336023|0.058381812179017|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2024-05-19 05:07:52|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|-58.075879496641|15|2.6488642737247||0|0|-0.03983|54.04|0.02687|14|0.026872171388067|14|35.73|0.02486|0.08317|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1245.1612676397|0.594|0.375|0.1633|64|25|0.0018435897435897|0.053322051282051|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2024-05-19 05:07:54|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|2.942479153237|22|0.31250698706798|0.0611|1|1|0.06111|3.82|0.67346|66|0.67345800211308|66|40.67|0.06003|0.17871|0.37827787807676|0.37827787807676|181.2524526|181.2524526|25.131578823536|0.222|0.222|0.33081|9|2|0.00046793281653747|0.1015742377261|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2024-05-19 05:07:55|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
2024-05-19 05:07:56|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|27.847992156914|24|1.9607425844838|0.0817|1|1|0.0817|33.1|-0.02007|23|-0.020070842637247|23|49.91|0.01068|0.06248|0.019058150559987|0.040962678327515|89.117388511265|122.92129149652|654.15017487014|0.576|0.424|0.19673|33|15|0.0019071856287425|0.059095377245509|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2024-05-19 05:07:57|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
2024-05-19 05:07:58|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|17.035800466678|80|1.1867284893967||0|0|1.34414|20.605|-0.09465|21|-0.12906729930509|14|46.71|0.13686|0.22589|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|44.13150599334|0.529|0.412|0.31539|17|7|0.0014462313860252|0.097512817869416|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2024-05-19 05:08:00|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|0.84020266072794|1|0.36473245376731||0|0|0|2.1999|0.12769|7|0.12768791400879|7|35.61|0.03998|0.17088|0.029871519485501|0.0037377597957665|109.06701318399|85.11441947526|4.9303002342935|0.488|0.341|0.30161|41|11|0.0023966643835616|0.090056219178082|97.139999389648|2013-12-29|-0.52101|2020-03-01|2.42222|2023-07-30
2024-05-19 05:08:01|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|48.45464188068|23|4.1747019431913|0.0809|1|1|0.08094|59.03|-0.18715|38|-0.18714969266337|38|30.24|-0.08129|0.0372|0.04312762809502|0.10685130434178|90.356495136673|266.11489508735|988.77723373257|0.556|0.356|0.28118|45|17|0.0050186767895879|0.099122509038322|64.680000305176|2024-04-28|-0.49258|2008-11-23|1.01176|2008-11-02
2024-05-19 05:08:02|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|13.992645529925|12|1.4991856428333|0.1074|1|2|0.03977|18.3|0.15466|50|-0.20443257034286|7|31.43|-0.00871|0.07162|0.02071039544396|0.042110729512181|74.222988705322|106.2703002275|147.10610815388|0.553|0.362|0.1992|47|20|0.0016214448924731|0.069275577956989|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2024-05-19 05:08:03|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
2024-05-19 05:08:04|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-8.5086453832171|5|0.98159365883415|0.0725|-1|1|0.07249|6.27|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|65.999999799226|0.5|0.3|0.30846|10|4|0.00091859154929577|0.075664285714286|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2024-05-19 05:08:05|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-33.172813235314|37|2.1728321419456|0.2515|-1|1|0.25154|29.22|0.39641|42|0.39641230537179|42|54.21|0.06576|0.13477|0.13340287266489|0.2357128127385|387.36128060456|649.43965976165|791.86988781146|0.643|0.429|0.18712|28|14|0.0021398133848134|0.062855733590734|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.26028|2020-04-12
2024-05-19 05:08:06|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
2024-05-19 05:08:07|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|57.446292094952|23|3.1162353579978|0.3439|1|2|0.28854|66.54|-0.10087|17|-0.10087437841342|17|31.18|-0.04743|0.04538|0.035698535036123|0.11040207040665|77.270039982744|387.73179326591|5454.0983077949|0.521|0.329|0.24099|73|29|0.0035549608355091|0.083533855526545|67.919998168945|2024-05-19|-0.48276|1997-12-21|0.39524|2020-03-29
2024-05-19 05:08:08|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|11.202120699396|41|0.79929306841227|0.5269|1|1|0.52691|13.62|-0.125|45|-0.12500005259233|45|37.97|-0.05431|0.02204|-0.084111208097025|-0.038926125171606|6.4263769946939|47.970871905858|39.76642302353|0.629|0.429|0.2264|35|16|0.00090256391526662|0.075790328707085|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2024-05-19 05:08:10|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|-7.3131546489417|124|0.68146955352193|0.7422|-1|1|0.74221|6.04|0.91044|59|0.91043846141222|59|38.29|-0.09646|0.03218|0.065657056834877|0.074847101665533|111.39238452013|101.0903356071|42.595203327664|0.5|0.333|0.24506|24|11|0.00090285988483685|0.086696785028791|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2024-05-19 05:08:11|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-6.4098993583877|13|0.97305850988441||0|0|0.2765|3.14|-0.25889|11|-0.25889240148686|11|29.97|-0.02558|0.05515|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|198.73417845675|0.532|0.306|0.19822|62|23|0.002221128342246|0.072229689839572|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.70588|2009-03-15
2024-05-19 05:08:12|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|22.113579476089|117|1.616306714147|2.2055|1|2|2.03366|27.485|-0.11573|37|-0.11573470219287|37|34.58|0.08477|0.17884|0.16133155650946|0.27663658907063|192.30626188966|384.47652597498|61.064211586968|0.581|0.387|0.3242|31|12|0.0031457491582492|0.10688158249158|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2024-05-19 05:08:13|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-6.8232451339586|105|0.33488041833509|0.2779|-1|1|0.27791|6.015|0.03865|102|0.038653297786571|102|42|-0.0208|0.04148|0.051496059807079|0.10188025439904|131.67932119402|133.52213005907|61.377548463441|0.571|0.286|0.21015|14|7|0.0008839161849711|0.0685825|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2024-05-19 05:08:14|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|15.881659176579|23|2.0873285873269|0.9761|1|2|0.80244|22.17|0.01914|64|-0.32216216422416|12|28.53|0.01884|0.13326|0.075875547098626|0.20184691585127|49.055550197552|236.54769623612|147.80000050863|0.8|0.467|0.45008|15|10|0.0059374666666667|0.13953937777778|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2024-05-19 05:08:15|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|13.088659245432|38|0.86497099559581||0|0|0.36636|15.03|-0.2194|17|-0.21940366343689|17|35.02|0.10593|0.20749|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|200.39999643962|0.636|0.455|0.27967|55|26|0.0029227559857361|0.089024707080998|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2024-05-19 05:08:17|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
2024-05-19 05:08:18|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|39.404215851003|14|2.1191686244172|0.0081|1|2|-0.05486|42.55|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|214.89899432631|0.714|0.476|0.19791|21|9|0.0017363414634146|0.061865731707317|49.260135650635|2017-12-03|-0.20694|2008-10-12|0.23031|2009-05-10
2024-05-19 05:08:18|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
2024-05-19 05:08:19|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|11.716973855052|43|1.0929078358551|0.0097|1|1|0.00968|14.61|0.3792|102|0.37920245834721|102|40.44|0.00909|0.08188|0.120036150792|0.15435792567742|242.94018649274|252.072819635|102.67041550713|0.37|0.296|0.2041|27|7|0.001468430335097|0.069858924162258|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2024-05-19 05:08:20|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|27.603675141994|24|1.8930178796949|0.098|1|2|0.07089|33.84|-0.17556|6|-0.17555937327532|6|61.56|0.02862|0.08751|0.047383569556035|0.10130598143733|118.43917548941|158.03338185285|427.27272508339|0.52|0.32|0.17889|25|11|0.0016782330345711|0.055099692701665|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2024-05-19 05:08:22|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-37.43323754723|13|1.8277829590363||0|0|0.05003|31.71|-0.10918|10|-0.10918060160084|10|31.79|0.02122|0.10591|0.045894458247578|0.12241884838362|31.433813509763|461.34300168172|1562.0689424327|0.569|0.389|0.23011|72|29|0.0028706823120383|0.073101534115602|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2024-05-19 05:08:23|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-19.521096653358|32|0.95441558331336|0.0631|-1|1|0.06315|18.1|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|1058.4795308592|0.543|0.348|0.22248|46|19|0.0028602321899736|0.072902606860158|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2024-05-19 05:08:24|WEEKLY|02603|16442|/equities/kaman-corp|R2000VALUE|42.694934335221|19|1.0783553233183|1.0117|1|2|0.93235|45.99|-0.12665|34|-0.12664754801082|34|36.17|-0.04589|0.01958|0.010899589954308|0.048546598924352|63.708815712462|179.37980368069|1722.4719237575|0.571|0.413|0.20923|63|28|0.0025945232912495|0.069306099259904|75.080001831055|2018-05-27|-0.41667|2022-11-06|0.95022|2024-01-21
2024-05-19 05:08:25|WEEKLY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|11.760579775819|24|0.76486002059811|0.9059|1|2|0.02254|13.61|0.04131|33|0.041307779534443|33|36.05|0.00834|0.18282|0.12296513862366|0.22255270117911|92.237666635557|222.66561203931|100.81481227168|0.561|0.39|0.3475|41|16|0.0043745502998001|0.1144507661559|60.900001525879|2016-12-25|-0.56|1995-07-02|1.73868|2023-12-10
2024-05-19 05:08:26|WEEKLY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.010917864110716|122|0.0034392880274054|0.9998|-1|1|0.99983|0.0006|-0.27846|9|-0.27845990974763|9|31.11|-0.04148|0.05889|0.02995736983443|0.07414613307513|37.943724227691|109.86304987345|0.0053932586831461|0.556|0.389|0.32438|36|16|0.0083566317485898|0.16610524576954|96.580001831055|2015-04-19|-0.85714|2024-01-14|5.25|2024-03-03
2024-05-19 05:08:28|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-80.307161203993|14|3.135648498527||0|0|0.00472|75.92|-0.10585|8|-0.10584924437602|8|47.48|0.02477|0.09477|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|595.45096603095|0.575|0.4|0.21131|40|16|0.0019831851464435|0.068607358786611|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2024-05-19 05:08:29|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-13.266434131349|13|0.85918730034122||0|0|0.00889|11.15|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|2593.0231239681|0.489|0.378|0.31256|45|14|0.0048589688096754|0.099011164863144|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2024-05-19 05:08:30|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-9.4062049803346|13|0.44313983899175||0|0|0.0572|8.9|-0.06511|12|-0.065109755182675|12|52.38|0.13919|0.2342|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.8107832387651|0.5|0.375|0.23526|8|3|0.19083266821346|0.074073062645012|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2024-05-19 05:08:31|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|7.0180922659899|14|0.8098026542973||0|0|0.02597|9.48|-0.09436|23|-0.094360734366217|23|38.87|-0.05785|0.05067|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|146.97674143523|0.609|0.435|0.30726|23|9|0.0027167916207277|0.093718445424476|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2024-05-19 05:08:32|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-30.876330239503|13|1.8082946990713|-0.0685|-1|1|-0.06849|27.77|-0.14437|10|-0.14436685460748|10|52.5|-0.02003|0.03881|-0.040526573287975|0.055339605614566|22.958100388156|127.51675047838|419.48641900042|0.583|0.333|0.19472|36|15|0.0016440431125131|0.069962770767613|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2024-05-19 05:08:34|WEEKLY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-14.547334308309|13|0.88462708351299|-0.1276|-1|1|-0.12762|13.43|-0.14156|10|-0.14156469491705|10|38.68|-0.07944|-0.02448|-0.075588952942249|-0.062437737201373|13.234582569999|27.154891416616|136.76171815213|0.618|0.441|0.21519|34|16|0.0013665335342879|0.071105546345139|21.89999961853|2017-12-03|-0.23736|2001-07-08|0.34642|2008-09-21
2024-05-19 05:08:35|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|21.106053999496|18|1.2791238394534|-0.1361|1|1|-0.13612|22.53|-0.39839|34|0.095769630841759|67|50.57|0.3696|0.46268|0.46463369520922|1.0612530767945|153.67323418954|474.96585225807|86.968598647902|0.714|0.429|0.48352|7|4|0.0057420485175202|0.14606493261456|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2024-05-19 05:08:36|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-41.857759197888|35|1.9409379125645||0|0|-0.1|37.18|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|264.4381166113|0.558|0.365|0.21372|52|21|0.001775630952381|0.066391285714286|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2024-05-19 05:08:36|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
2024-05-19 05:08:38|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|15.767590250818|24|0.7362889715939|0.0746|1|1|0.07461|17.86|0.10495|33|0.10495050445248|33|57.67|0.05828|0.10934|0.10495050445248|0.10495050445248|110.495|110.495|99.222225613064|0.333|0.333|0.17012|3|1|0.00046933673469388|0.054592959183673|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2024-05-19 05:08:39|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-38.812878811921|5|3.7810270285932||0|0|-0.14627|29.78|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|58.679804308661|0.556|0.333|0.53763|18|6|0.0086261605584642|0.17359209424084|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2024-05-19 05:08:40|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-104.09572880926|15|6.1063470760459|-0.0898|-1|1|-0.08976|90.69|1.64767|101|1.6476689861507|101|54|0.45288|0.68334|0.80836394833512|0.83192149502303|473.86128735939|269.04828239|420.5525153319|0.5|0.333|0.39484|6|2|0.008806449704142|0.13540266272189|114.29989624023|2023-12-03|-0.33333|2020-03-29|0.51822|2021-05-09
2024-05-19 05:08:41|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.1769415469868|5|0.72891443276973|0.0724|1|1|0.07241|5.48|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|56.494846668339|0.56|0.32|0.37379|25|12|0.0089759533898305|0.11912840042373|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2024-05-19 05:08:42|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
2024-05-19 05:08:43|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|12.419601315915|29|1.0692393560588||0|0|0.48507|13.425|0.07564|29|0.075641043353911|29|37.24|0.07536|0.17274|0.16681188291532|0.23257710680047|1291.2866542954|1432.2706055907|1329.2079522275|0.61|0.439|0.25424|41|18|0.0035419871382637|0.081976167202572|34.319999694824|2017-04-30|-0.26981|2016-08-21|0.45413|2003-05-04
2024-05-19 05:08:45|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|10.439391412523|30|0.64353615767857|0.1655|1|2|0.12579|12.485|-0.31003|85|-0.31002637576328|85|49.53|-0.03165|0.06633|-0.059507707626078|-0.15752939075022|43.16257837359|39.162261804496|8.7650936834356|0.421|0.263|0.26475|19|6|-0.00057751546391752|0.09182481443299|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2024-05-19 05:08:46|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|10.773136823659|21|2.0215530549418|0.0616|1|1|0.06156|17.59|-0.00921|76|-0.17121050354905|38|49.06|0.05794|0.14834|0.065876573675976|0.11897314165354|134.60063191463|176.59377769573|49.900709652732|0.529|0.412|0.22155|17|7|0.00067961358313817|0.072125632318501|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2024-05-19 05:08:47|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-69.926664576975|54|2.8295645228945||0|0|0.01665|68.53|0.68172|162|0.68172215424338|162|32.11|-0.01863|0.0306|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1483.3333436545|0.686|0.414|0.12834|70|28|0.0016918774445893|0.044096392872664|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2024-05-19 05:08:48|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|7.7885454300232|22|0.53633077429635|0.0011|1|1|0.00106|9.41|0.68243|107|-0.30352940278895|25|44.47|0.06747|0.10277|0.078364616085174|-0.07113699827209|134.65686696915|65.507553621922|5.6384103891896|0.412|0.294|0.14681|17|6|-0.0012991634491634|0.06229815958816|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2024-05-19 05:08:48|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|74.842895974441|43|2.8122094621991|0.5488|1|1|0.54879|76.51|0.10527|52|0.10527445171305|52|31.43|-0.20614|-0.08512|-0.024896090518404|-0.024896090518404|93.38757811|93.38757811|246.72686737026|0.286|0.286|0.18809|7|1|0.0045179007633588|0.062564427480916|84.970001220703|2024-04-07|-0.21325|2020-03-15|0.25273|2020-03-29
2024-05-19 05:08:50|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
2024-05-19 05:08:51|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|8.1314456951121|4|0.80701802533537|0.0465|1|1|0.04649|10.805|-0.33208|5|-0.33208113726124|5|36.09|-0.06691|0.07767|0.064537036689181|0.071329234903912|48.275231981974|63.803295374515|18.00833384196|0.604|0.415|0.40186|53|26|0.0038767954070981|0.13671246868476|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2024-05-19 05:08:52|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|38.773953438218|38|3.1770156223192||0|0|0.48584|49.33|-0.23273|23|-0.15347517297623|12|31.33|-0.09534|-0.03308|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|2868.0233145643|0.531|0.286|0.25666|49|21|0.0038980089058524|0.083463657760814|50.185001373291|2024-05-19|-0.32317|2000-12-24|0.30217|2007-10-28
2024-05-19 05:08:53|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-9.9567231465588|122|0.48198681021376|0.3801|-1|1|0.38007|8.71|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|45.129535660404|0.583|0.333|0.14865|12|6|0.00023340136054422|0.057380884353742|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2024-05-19 05:08:54|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-19.210409690429|10|1.5281340595476||0|0|-0.34485|18.29|-0.35667|15|-0.3566697836269|15|35.11|-0.02452|0.07045|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|147.02573579157|0.643|0.393|0.3451|28|12|0.0032224899193548|0.11105497983871|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2024-05-19 05:08:56|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|23.199232346858|38|2.6200115526876|-0.1942|1|1|-0.19422|27.05|0.37064|63|0.84277397957261|82|39.72|0.04093|0.15025|0.13242996079673|0.23130795641505|793.0685108742|2679.7615141923|998.15493934667|0.632|0.404|0.29897|57|24|0.0037309995654063|0.10152280747501|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2024-05-19 05:08:57|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|18.405348085854|24|1.4237423096928|0.1301|1|1|0.13011|22.93|0.14532|36|-0.10721097154128|53|54.14|0.07389|0.11836|0.20711206166773|0.34236454354189|526.88997681147|466.02866276192|313.67989719104|0.5|0.286|0.19022|28|11|0.0015851007147498|0.055358343079922|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2024-05-19 05:08:58|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|87.649931332556|41|4.0129234323608|0.5771|1|2|0.45486|100.4|-0.06366|88|-0.15100760523463|38|48.97|0.0389|0.18836|0.085918827307826|0.18737576653237|172.40182927569|424.80463240983|594.78676846877|0.538|0.359|0.15142|39|13|0.002467282051282|0.060674041025641|101.80999755859|2024-02-25|-0.63477|1991-10-20|0.83333|2000-12-17
2024-05-19 05:08:59|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
2024-05-19 05:08:59|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|-15.848960044613|3|1.316187942812||0|0|-0.1092|12.9|-0.21366|20|-0.21365786717799|20|31.85|-0.01949|0.0531|-0.032789822812968|0.028810501141754|25.663513546196|89.299311560168|74.782606484234|0.647|0.412|0.27079|34|19|0.0016597880184332|0.083235428571428|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.33449|2009-04-26
2024-05-19 05:09:01|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|47.959098094004|27|2.6176017524229|0.0653|1|1|0.06527|52.72|-0.09361|13|-0.09360610301859|13|44.45|0.03897|0.08712|0.1267412727276|0.2372461811005|440.76995548974|800.35537349491|4881.4814005369|0.532|0.319|0.18564|47|20|0.0027584397163121|0.060234865248227|59.935001373291|2022-10-30|-0.22688|2001-07-08|0.31552|2001-07-01
2024-05-19 05:09:02|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|2.2498931033931|51|0.36390213137197|0.6247|1|2|0.40237|2.37|-0.14438|7|-0.14438390825019|7|35.26|-0.04779|0.01939|0.0028113164847565|-0.013446899257469|64.055398073815|70.702601240149|14.905660015218|0.486|0.257|0.24073|35|12|0.00086369937694704|0.077677398753894|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2024-05-19 05:09:03|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-32.8690656843|16|1.5211479863829||0|0|-0.06606|30.5|-0.02073|11|-0.020726849386926|11|47|-0.00681|0.05236|0.11803526469723|0.15072189030419|433.30806234327|441.66981411655|435.09271047292|0.529|0.412|0.21139|34|13|0.0020468133911965|0.065239789212647|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2024-05-19 05:09:04|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|50.257625693882|43|3.0821748989143|0.2552|1|2|0.14378|59.98|0.03022|37|-0.026100317553034|24|57.44|0.09307|0.17666|0.17664649798136|0.35253677730119|277.41160440823|648.37752207702|1284.3682775662|0.667|0.407|0.19364|27|10|0.002542567482737|0.060294701820464|62.939998626709|2024-02-04|-0.22107|2008-11-23|0.30414|2020-04-12
2024-05-19 05:09:05|WEEKLY|02640|15959|/equities/ebix-inc|R2000VALUE|-2.2741219399885|41|0.60804064070236|0.9739|-1|1|0.97386|0.44|-0.1874|9|-0.18740047652869|9|32.4|-0.06701|0.08483|0.022177851089025|0.12235997850736|16.642056927454|245.71916065696|1.414336190882|0.517|0.328|0.37022|58|21|0.0037898957790516|0.13240246482543|89.099998474121|2018-08-12|-0.59635|2023-12-24|1.25|2024-01-07
2024-05-19 05:09:07|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
2024-05-19 05:09:11|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-19.941813454508|148|1.0406040946855||0|0|0.62534|19.22|-0.13271|24|-0.13271347567732|24|44.38|0.03775|0.0671|0.042448389552907|-0.057288760730502|129.17745442803|65.126853928187|5.2860283252808|0.688|0.438|0.10338|16|8|-0.0022959393232205|0.048537374562427|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2024-05-19 05:09:12|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
2024-05-19 05:09:13|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|11.164952691757|43|0.92665063701414|0.0775|1|2|0.01111|12.74|-0.23142|11|-0.23141724507785|11|34.06|0.0015|0.08536|0.032219208007322|0.087911367130138|110.61567593252|222.88896635377|183.04597271971|0.667|0.455|0.16099|33|14|0.0015111749571184|0.053442238421955|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2024-05-19 05:09:14|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
2024-05-19 05:09:15|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|17.194534610207|23|1.2322429173931|-0.0534|1|2|-0.11503|19.08|0.00855|16|0.0085530925048474|16|79.53|0.15241|0.18862|0.13027092245474|0.15556357327658|223.88682790159|174.67912144759|153.37621034806|0.529|0.294|0.17103|17|8|0.0010228602620087|0.056140545851528|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2024-05-19 05:09:17|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-12.868864195015|12|0.45541297716002||0|0|-0.07143|12.15|0.17681|85|0.4316847851459|77|49.93|0.06613|0.09144|0.08102784937773|0.081987837139882|190.99171051461|148.42630884187|55.862067211633|0.714|0.429|0.1471|14|8|0.0010867464788732|0.044709591549296|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2024-05-19 05:09:17|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-22.297168292771|65|0.99678337730516||0|0|0.22841|20.91|0.76926|149|0.76926267229991|149|45.27|0.11725|0.19757|0.080696882521592|0.21635557845181|119.52413092708|446.72563681656|190.09090770375|0.731|0.423|0.30362|26|14|0.0027148992747784|0.092062610797744|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2024-05-19 05:09:18|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|33.845015190585|49|2.2683281426483||0|0|0.62896|41.18|-0.09914|29|-0.099139531010578|29|32.45|-0.05323|0.0548|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|2250.2731879488|0.585|0.358|0.22367|53|21|0.0036420418552036|0.076061832579185|41.569999694824|2024-05-19|-0.5757|1999-10-24|0.44108|2001-01-14
2024-05-19 05:09:19|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|10.919342313561|82|0.62160857323519||0|0|1.08049|12.795|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|96.203006712792|0.385|0.308|0.15968|13|2|0.00089096256684492|0.061658146167558|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2024-05-19 05:09:21|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|-14.290705623506|3|1.3135685729577||0|0|0.06381|10.27|0.27323|20|0.27322944083124|20|39.75|0.02238|0.10015|0.067673282796491|0.14357139757571|162.91119302933|236.02741709525|86.608202306994|0.625|0.438|0.22747|16|6|0.0016582915360502|0.077428040752351|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2024-05-19 05:09:22|WEEKLY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-28.822907102027|30|1.5896677329089||0|0|-0.08267|25.8|-0.19767|13|-0.19767072222555|13|30.34|-0.04395|0.04894|-0.079618055405963|-0.024851458966514|14.081745632896|58.776715862708|322.49999046326|0.625|0.406|0.19621|32|8|0.00300662|0.06150899|43.532001495361|2018-08-26|-0.29167|2008-12-28|0.72|2009-03-22
2024-05-19 05:09:23|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-7.056172251602|3|0.3273517012298||0|0|-0.05066|6.325|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|32.43589645777|0.375|0.25|0.20689|8|2|0.0012348780487805|0.088119054878049|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2024-05-19 05:09:24|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|12.212295963389|40|0.61271110951243|0.3746|1|2|0.29282|14.04|-0.20399|61|0.0049694337897017|23|37.04|-0.05539|0.00055|0.047549888942078|0.042696111779158|129.33630158574|113.54340294062|104.38661829706|0.593|0.333|0.20063|27|13|0.0017175168431184|0.071249932627526|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2024-05-19 05:09:25|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-11.975763674874|13|0.53674148342081||0|0|-0.09878|11.68|-0.09428|11|-0.094280953868789|11|40.21|-0.01687|0.01585|0.029270277357529|0.010000566691364|112.402471269|99.419299261795|100.68965449203|0.571|0.429|0.14617|14|6|0.0010107826086957|0.055591930434783|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2024-05-19 05:09:32|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-24.391510087699|48|1.7405033371349||0|0|0.13704|19.27|-0.22059|23|-0.22059336052265|23|31.88|-0.04992|0.03867|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|101.42105504086|0.643|0.429|0.26898|42|16|0.0022601298701299|0.093210793650794|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2024-05-19 05:09:33|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-1.7959710747151|144|0.28271116352142||0|0|0.99621|1|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.0094814814814815|0.712|0.591|0.32362|66|6|0.058862826321467|0.21072957928803|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2024-05-19 05:09:33|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|28.600345168596|47|2.3448843843123||0|0|0.29516|37.21|0.12411|91|0.12411196303713|91|41.85|-0.08266|0.01215|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|63.606836041834|0.385|0.385|0.31571|13|5|0.0014364237288136|0.098204661016949|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2024-05-19 05:09:34|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|7.7909254020717|1|0.59802487869176||-1|0|0|9.68|-0.22377|18|-0.19613823935442|25|34|-0.04761|0.05831|-0.10474730704083|-0.0650739276386|62.454648990751|80.458947722648|66.758622794316|0.364|0.273|0.33768|11|2|0.0034374598930481|0.13033703208556|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2024-05-19 05:09:35|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|2.4901222938011|3|0.33662590206631|0.3389|1|2|0.1735|3.72|-0.20278|12|-0.20278326342952|12|31.64|-0.02334|0.14364|0.16774990951277|0.24711368054435|157.93234187886|228.51934578946|169.09090672643|0.52|0.4|0.29367|25|6|0.0052365699873897|0.10590503152585|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2024-05-19 05:09:37|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|53.902926026849|40|2.8423580927756||0|0|0.3985|63.31|-0.29076|15|1.1793344475731|61|27.08|-0.12399|-0.07116|-0.058683445529982|0.10631024030998|25.996520208979|95.231513928097|453.83514149758|0.692|0.385|0.29588|13|8|0.0060582864450128|0.09391557544757|63.799999237061|2024-05-19|-0.27625|2016-12-04|0.30293|2020-03-29
2024-05-19 05:09:38|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|-5.938017243633|13|0.46840483827193||0|0|-0.13901|5.08|-0.13566|12|-0.13565888177617|12|36.71|0.02107|0.0722|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|40.967742580529|0.5|0.429|0.21483|14|5|-0.00049583650190114|0.063620950570342|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2024-05-19 05:09:38|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|110.43878192418|18|10.38621714341|-0.0824|1|1|-0.08243|130.91|0.0803|38|0.080302577153371|38|34.2|-0.04437|0.0614|-0.0043273287399657|0.1673243822051|8.695590155904|665.73367330958|5818.2223849826|0.633|0.367|0.26797|49|22|0.00475664500886|0.09498380980508|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2024-05-19 05:09:39|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|12.55432262615|14|0.97285184790881|0.1219|1|1|0.12191|13.62|0.03282|70|0.032820481520433|70|46.18|-0.0108|0.06353|-0.11125206182839|-0.053435125995201|44.619917625913|74.669822864795|42.562499642372|0.545|0.364|0.34537|11|6|0.00051952015355086|0.094632418426104|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2024-05-19 05:09:40|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|-10.68684821161|14|0.79108026390915|0.0862|-1|1|0.08622|9.75|-0.00274|10|-0.0027422031364931|10|42.4|-0.04092|0.01642|-0.036204732145533|0.00077882653041944|67.953960120021|94.745634049383|129.3103454818|0.4|0.3|0.17729|20|4|0.0009220325203252|0.053405214866434|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2024-05-19 05:09:42|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
2024-05-19 05:09:43|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
2024-05-19 05:09:44|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|7.1316864213578|12|0.53443774510649||0|0|0.17483|8.87|-0.05877|23|-0.058765932414757|23|49.29|0.07832|0.12212|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|46.09544612605|0.286|0.286|0.16031|7|2|0.0024160674157303|0.073745280898876|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2024-05-19 05:09:45|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|8.2363642082312|23|0.83709072990124|0.0361|1|2|-0.00467|10.66|-0.24672|23|-0.24671900257806|23|52.32|0.16709|0.26679|-0.11625106996551|-0.093406184522642|23.338967276738|42.059242463035|327.99999530499|0.44|0.32|0.29176|25|4|0.0030547443609023|0.096233293233083|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2024-05-19 05:09:46|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|65.785119859011|32|4.6816273240144|0.5015|1|2|0.45875|81.69|-0.16017|32|0.12465751008707|24|54.31|0.2054|0.25916|0.20157978480176|0.055171223805033|243.0619262534|113.24999334441|65.091635411479|0.462|0.231|0.31792|13|6|0.0018798371777476|0.10181945725916|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2024-05-19 05:09:48|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-34.248743894107|5|2.3925094896419|-0.1311|-1|1|-0.13112|28.64|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|929.87013308711|0.621|0.362|0.35539|58|29|0.0048623168214654|0.11001849845201|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2024-05-19 05:09:49|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.2332216426169|5|0.16915721444405||0|0|0.11457|0.694|-0.3073|8|-0.30729851817431|8|33.88|-0.05151|0.0267|-0.016465200826837|-0.23502351680256|61.20981128773|32.948002867809|3.8684503069247|0.625|0.5|0.47885|8|4|-0.0032918909090909|0.16376370909091|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2024-05-19 05:09:49|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
2024-05-19 05:09:50|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-6.1316154793978|10|0.37199006953315|0.0162|-1|1|0.01619|5.165|-0.1728|4|-0.17279766400455|4|28.53|-0.04445|0.02357|-0.012623493348745|0.030467681838091|44.976342579407|97.534214348083|19.2007436249|0.559|0.353|0.26346|34|14|0.0017019713993871|0.097538968335036|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2024-05-19 05:09:51|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-6.8704099621904|9|0.57762296100056|0.2215|-1|1|0.22152|4.92|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|232.07548782468|0.538|0.365|0.36243|52|21|0.004241881390593|0.12462366564417|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2024-05-19 05:09:53|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-12.590721669002|81|0.76338041758097|0.1592|-1|1|0.15921|11.46|0.02742|58|-0.1835843135355|56|40.63|0.006|0.05662|-0.024488983023201|0.025389106570646|22.054170157574|88.246613756237|2728.5715228441|0.63|0.391|0.20045|46|23|0.0026627449974346|0.065596346844536|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2024-05-19 05:09:54|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|14.677989363189|28|1.142336726349|0.3111|1|2|0.23634|18.1|0.13221|43|0.13220951263|43|26.14|-0.0947|-0.00533|-0.065520291502346|-0.070086894290128|34.908816152898|39.760948987152|88.72549372515|0.571|0.476|0.22663|21|8|0.0017398263888889|0.080941527777778|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2024-05-19 05:09:55|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|38.055213146454|29|2.2699763036461|0.1016|1|1|0.1016|44.02|-0.11018|19|-0.11018052524506|19|62.55|0.05139|0.09843|0.082799341712947|0.2341280329367|173.7780536229|490.88504624314|876.89244272943|0.69|0.379|0.1647|29|17|0.0018225081433225|0.059880890336591|53|2018-06-24|-0.1424|1994-10-23|0.19017|1994-10-30
2024-05-19 05:09:56|WEEKLY|02679|16248|/equities/hci|R2000VALUE|96.023766133179|66|7.4016157189977|0.9073|1|1|0.90725|99.94|1.10603|79|1.1060292362849|79|44.24|0.25484|0.38649|0.10818371123176|0.14152174662215|177.1627404475|159.24729983188|1599.0400390625|0.529|0.353|0.23073|17|8|0.0051255201958384|0.081776401468788|139.80000305176|2021-11-14|-0.29688|2008-10-12|0.33528|2020-08-09
2024-05-19 05:09:57|WEEKLY|02680|39136|/equities/aarons|R2000VALUE|-9.4353854239504|12|0.78335410185063||0|0|-0.03825|7.6|-0.31692|11|-0.31691771505938|11|28.07|-0.02962|0.06586|0.016290635154279|0.058877476478532|63.398911277452|202.49120959987|745.0980437989|0.526|0.342|0.20003|76|26|0.0027819822761194|0.0657546875|78.650001525879|2019-11-03|-0.64609|2020-11-29|0.57667|2020-03-29
2024-05-19 05:09:59|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-8.2179143028252|21|0.7226381168363||0|0|0.01961|6|-0.26566|3|-0.26565598828411|3|34|-0.09485|0.02315|-0.035753695396548|0.020141911956381|1.7424790090604|18.919389650403|84.269664275828|0.643|0.411|0.29099|56|26|0.0030591268191268|0.086413659043659|76.019996643066|2007-02-04|-0.56871|2023-12-31|0.8209|2023-12-10
2024-05-19 05:10:00|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-4.5076786735918|14|0.34005953402209|0.276|-1|1|0.27601|3.41|-0.10114|13|-0.10114499162623|13|43.38|0.09617|0.11582|0.091452573777906|0.061538793299873|136.67476375161|115.24870043912|18.402876208993|0.625|0.375|0.23146|8|6|0.00024261111111111|0.078552472222222|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2024-05-19 05:10:01|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-22.949206628862|5|0.81261230834712||0|0|-0.04575|21.26|-0.1157|19|-0.1157024738536|19|44.75|0.03518|0.0934|-0.019343802360631|-0.088260327920203|89.916937800295|75.725265746705|115.60631285746|0.5|0.375|0.18026|8|2|0.0015662983425414|0.070492651933702|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2024-05-19 05:10:02|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-1.2861184860841|63|0.17958958009831||0|0|0.87622|0.7501|-0.26084|43|-0.26084477905783|43|29.69|-0.12779|0.02087|-0.029614806210035|0.046706991409293|69.214176298763|104.06581912308|5.8102248292768|0.313|0.25|0.39224|16|4|0.00015629422718808|0.14275474860335|29.647300720215|2021-04-11|-0.50835|2021-05-02|0.44858|2024-02-25
2024-05-19 05:10:02|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|-14.921373743278|13|1.1647138580021|-0.0271|-1|1|-0.02709|13.27|-0.10028|37|-0.1002785247083|37|49.03|-0.00598|0.05232|0.089783969216786|0.086647374034212|226.69735199102|176.2108901438|308.6046481197|0.467|0.333|0.22099|30|9|0.0017988401888065|0.065310094403237|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2024-05-19 05:10:04|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
2024-05-19 05:10:06|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-15.358144775331|59|1.0829435394107|0.1362|-1|1|0.13618|12.56|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|654.16670314347|0.5|0.37|0.24691|46|15|0.0037333477722772|0.090067277227723|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2024-05-19 05:10:07|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-11.407990985243|7|0.59460581298168|-0.1291|-1|1|-0.1291|11.02|-0.13167|20|-0.13167255981973|20|40.5|0.00891|0.05183|-0.012324345138026|-0.012324345138026|91.186006476347|91.186006476347|154.55820870808|0.4|0.4|0.16568|10|4|0.0018001459854015|0.056184136253041|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2024-05-19 05:10:07|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|28.978637386507|43|1.6385189009908|0.1104|1|2|0.08847|33.22|0.25675|76|0.25675207936866|76|24.4|0.00859|0.08339|0.056010088800452|0.13639154406205|229.0612919527|480.34854045959|862.85719593735|0.5|0.3|0.10355|50|15|0.0029204437400951|0.03759412836767|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2024-05-19 05:10:08|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|19.531006091176|42|1.407998007755|0.6105|1|2|0.4752|23.5|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|940|0.681|0.404|0.30214|47|20|0.0047295544192841|0.099092972972973|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2024-05-19 05:10:10|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|68.118442303809|44|3.8613523619464|0.3348|1|2|0.26335|79.97|-0.18757|19|-0.18757340839837|19|43.78|0.11524|0.17804|0.28539411341093|0.45481213244923|293.61196101693|630.09703923805|362.18297779451|0.522|0.391|0.25291|23|9|0.0035239904761905|0.076755895238095|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2024-05-19 05:10:11|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|-36.774523060885|6|2.1620305315007||0|0|-0.13238|33.19|0.12456|70|0.12456185037315|70|32.9|-0.06056|-0.01549|-0.051120659534511|-0.015865843222241|19.925050808474|62.959918607535|195.23528603946|0.595|0.429|0.19163|42|18|0.0014860706560923|0.060047166546503|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2024-05-19 05:10:12|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-54.345593366155|3|3.4068644553851||0|0|0.01842|43.17|-0.26631|9|0.073258778553443|29|28|-0.06138|0.01759|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|254.69024322014|0.588|0.382|0.26744|34|12|0.0036853459119497|0.091800995807128|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2024-05-19 05:10:13|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-97.095996689299|28|7.531998896433||0|0|0.14922|76|-0.34509|8|-0.34508793380997|8|36.66|-0.00537|0.08338|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|16.544037440068|0.5|0.306|0.3873|62|24|0.0038332347826087|0.11907650434783|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2024-05-19 05:10:14|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|25.12451457701|15|2.4301360822595|-0.0905|1|1|-0.09048|26.94|-0.28922|13|0.085925914623119|53|39.78|0.07678|0.16372|0.22444814454648|0.47056190593902|435.85148988554|1395.7383815892|742.14875164561|0.489|0.267|0.30043|45|19|0.0035577716186253|0.10310862527716|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2024-05-19 05:10:16|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|-9.4952155995094|10|0.51188391761154|-0.0455|-1|1|-0.04551|8.5|-0.18291|12|-0.18291454569974|12|60.59|0.06591|0.12475|-0.066333562862939|-0.13452041707849|27.166577455944|38.39501511413|90.521828426177|0.591|0.273|0.26025|22|11|0.0014924441132638|0.075323718330849|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2024-05-19 05:10:17|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-2.2978099393948|119|0.29991908152947|0.8824|-1|1|0.88239|1.71|-0.12373|14|-0.12372856939094|14|28.72|-0.02687|0.02926|0.0024871098245274|0.069604702280119|46.063119335287|351.21124477911|89.062503977523|0.592|0.355|0.17568|76|35|0.0012549934810952|0.06471147327249|32|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2024-05-19 05:10:18|WEEKLY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|12.923254808038|10|0.87058167979137|0.2327|1|1|0.23272|15.52|0.00167|22|0.00166809492456|22|48.62|0.402|0.47049|0.55380817138402|0.86199301518864|707.42740483156|541.46300318629|96.277913460095|0.538|0.308|0.40726|13|8|0.0045376443057722|0.13335776911076|73.430000305176|2014-09-07|-0.61585|2020-03-15|0.625|2020-05-03
2024-05-19 05:10:19|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|11.461908435253|20|0.83769715645987||0|0|0.29075|14.65|-0.14103|18|-0.14102566634699|18|36.16|0.00746|0.07166|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|124.68084781728|0.579|0.474|0.2368|19|6|0.001939178470255|0.081852974504249|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2024-05-19 05:10:20|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|41.66169557696|12|2.8611017540911|0.3361|1|1|0.3361|51.48|-0.09575|25|-0.10671069865193|17|29.44|0.04353|0.11524|0.091370566888878|0.29433059433684|40.813092942364|203.28934902925|457.59999593099|0.63|0.37|0.28016|27|14|0.0042542555831265|0.087560831265509|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2024-05-19 05:10:22|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.243800601847|15|0.5111401443146||0|0|-0.03782|9.88|-0.26316|10|-0.26315786365735|10|44.13|0.00974|0.0666|-0.1277951811165|-0.1277951811165|65.066371426077|65.066371426077|44.645280113507|0.375|0.375|0.17834|8|3|-0.00078106267029973|0.055023160762943|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2024-05-19 05:10:22|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-36.118940631986|41|2.62555145372|0.0058|-1|1|0.00579|34.37|0.20663|22|0.20663340578648|22|38.33|0.08579|0.18026|0.1656452216097|0.39329181228251|143.37338722357|861.06613959143|226.86468513073|0.5|0.333|0.33496|30|11|0.0033413697478992|0.10407193277311|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2024-05-19 05:10:23|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|32.015231613041|51|2.0700773867337|0.392|1|2|0.30438|33.94|-0.13652|17|-0.13651584740795|17|28.49|-0.05522|0.02434|0.010454158731721|0.037868660631678|30.807791890116|151.64237298746|3057.6574945322|0.532|0.418|0.23778|79|28|0.0032639895697523|0.079894537157758|38.979999542236|2024-04-14|-0.34198|2020-03-22|0.48333|1987-05-10
2024-05-19 05:10:24|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
2024-05-19 05:10:25|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|10.886596531187|15|3.2526548556629|0.1491|1|1|0.1491|16.03|-1.03057|3|0.08139460641795|7|20.83|-0.86308|0.9804|1.0872181418375|2.2060971468579|-2.4031688907691|2336.9472700483|6165.3851056239|0.722|0.444|0.64775|18|9|0.062617737789203|0.24156701799486|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2024-05-19 05:10:27|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
2024-05-19 05:10:28|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|24.099217111306|30|1.3037851869726|0.1116|1|1|0.11161|27.39|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|359.44881628615|0.645|0.387|0.28455|31|15|0.0040391408114558|0.11148105807478|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2024-05-19 05:10:28|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-8.39701001449|15|0.51733674143277||0|0|0.21584|6.83|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|38.392352851116|0.667|0.5|0.15412|12|6|0.00045246422893482|0.056274356120827|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2024-05-19 05:10:29|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-16.286086413308|61|1.3567179590767|0.0397|-1|1|0.03969|15|-0.11138|79|-0.11138477265595|79|42.45|0.02908|0.08531|0.096035380755896|0.15918249774749|294.33254456644|459.30123690965|142.85714285714|0.526|0.368|0.23693|38|17|0.0019139569635386|0.082232492528392|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2024-05-19 05:10:30|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|11.355865894917|14|0.79137804138538|0.1271|1|1|0.12709|13.48|-0.08677|17|-0.086770518345705|17|32.53|-0.1153|0.00739|-0.095141748572907|-0.095141748572907|39.950034797146|39.950034797146|64.807692484037|0.421|0.421|0.28758|19|6|0.0017669889064976|0.09310351822504|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2024-05-19 05:10:32|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-170.1623152834|122|6.5251778538226|0.1198|-1|1|0.11984|156.95|0.73485|85|0.73484616025235|85|47.68|0.23591|0.38685|0.45318554056544|0.69440886851968|3323.6575387969|3627.2113275995|1935.2651491054|0.679|0.429|0.23782|28|12|0.0046799519230769|0.094454567307692|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2024-05-19 05:10:33|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|20.768548614735|43|0.97548401125467|0.084|1|1|0.08397|24.01|-0.14917|6|-0.14916593468489|6|28.82|-0.02663|0.01601|0.061690417746568|0.125214169724|115.39145724428|123.68743705213|119.75062913968|0.455|0.273|0.17234|11|4|0.0018516991643454|0.06536426183844|29.14999961853|2022-01-09|-0.25504|2020-03-15|0.32763|2020-04-12
2024-05-19 05:10:34|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
2024-05-19 05:10:35|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|3.3697498127238|24|0.52932203941415|0.0337|1|1|0.03374|3.37|-0.64646|4|-0.096505709701205|20|15.12|-0.07558|-0.02637|-0.12871746914252|-0.059059153874001|12.811906815367|59.381312680806|33.699998855591|0.706|0.471|0.19469|17|5|-0.0014959285714286|0.094498642857143|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2024-05-19 05:10:35|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|10.662946806654|17|0.78901780105144||0|0|0.51685|13.5|-0.08516|20|-0.085164882490101|20|41.57|0.09253|0.13316|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|61.503414718753|0.571|0.429|0.29671|7|3|0.00061364820846906|0.089466156351791|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2024-05-19 05:10:37|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|20.016272188138|47|1.1679091053172|0.0821|1|1|0.08206|23.34|-0.33975|45|-0.32537790388905|15|42.82|0.19639|0.25091|-0.12015295575236|-0.076034901817544|36.980553555928|67.496694762132|63.081081493481|0.545|0.273|0.38185|11|7|0.003356499032882|0.12136092843327|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2024-05-19 05:10:38|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-8.8717310544268|1|0.52974367527219||1|0|0|7.21|-0.09801|7|-0.098010142145582|7|33.6|-699.54313|-611.76042|0.14837675837607|0.19597501957765|149.21632272745|143.36883731451|775268.83786187|0.7|0.5|0.42012|10|5|28.264674404762|0.12273866071429|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2024-05-19 05:10:39|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|34.674446546995|7|2.902138187803|0.2272|1|2|0.18454|38.77|-0.18306|9|-0.18305999111474|9|34.93|-0.01646|0.08202|-0.045955381133096|0.2633053924556|21.2689813977|140.34541307061|666.15119096631|0.533|0.267|0.2894|15|6|0.0055778679245283|0.090342547169811|42.479999542236|2024-04-14|-0.23314|2022-09-04|0.56294|2020-03-29
2024-05-19 05:10:39|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|19.540098038456|22|3.141816732593|0.2088|1|1|0.20878|25.07|0.03084|39|-0.25925925681403|21|51.43|0.3705|0.42704|0.51075535468951|0.82286297331051|456.72931046628|304.51498434397|143.01197212116|0.857|0.429|0.39718|7|6|0.0062869028871391|0.1291050656168|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2024-05-19 05:10:40|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|21.301994674839|68|1.2406729381658||0|0|0.21303|22.72|-0.09918|23|-0.21583059022128|27|37.8|-0.01978|0.04589|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|376.78272840519|0.712|0.407|0.21111|59|31|0.0018313800609491|0.069479904222899|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2024-05-19 05:10:42|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|46.237432992589|22|2.6041887481571|0.0367|1|1|0.03674|53.89|-0.17561|20|-0.17560923853306|20|29.1|-0.02205|0.01381|0.0039213146866092|0.039955041993657|78.608828101807|175.62337913544|736.20216018954|0.565|0.319|0.10672|69|24|0.0014245293247905|0.038470330211927|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2024-05-19 05:10:43|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|18.306880993415|24|1.0277064499693|0.1263|1|1|0.12631|21.49|-0.03527|38|0.28689256060494|38|41.4|-0.00739|0.05486|0.018187539623734|0.090605195210495|70.214442947652|210.50890971024|42.605076043239|0.6|0.333|0.20756|45|22|0.0015038388123012|0.072597120890774|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2024-05-19 05:10:44|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|-61.209687698871|13|2.8934416308802|-0.0584|-1|1|-0.05845|53.24|-0.10876|10|-0.10875541048784|10|52.29|0.10775|0.21874|0.27026110598961|0.39491002841797|966.14601087596|3907.4174177443|7098.6668904622|0.618|0.5|0.19356|34|13|0.0032811452513967|0.057860798882682|64.160003662109|2022-10-23|-0.31179|2008-10-12|0.47934|1993-07-25
2024-05-19 05:10:46|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-28.764470397517|15|1.8015029946495|-0.0182|-1|1|-0.01819|24.07|-0.18623|8|-0.18623063647142|8|31.79|-0.04337|0.00533|0.017093062009561|0.037271347770329|84.014128763181|114.34709197738|158.25114815553|0.658|0.421|0.18453|38|20|0.0016541980360065|0.065794672667758|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2024-05-19 05:10:47|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
2024-05-19 05:10:48|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
2024-05-19 05:10:49|WEEKLY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|57.099181754152|23|4.0415817312761|0.0866|1|2|-0.00356|69.91|0.23261|76|0.23261463031958|76|40.16|0.05137|0.0964|0.14842316864841|0.28561270738636|459.8665201384|566.57819411315|762.37735093197|0.516|0.29|0.09497|31|9|0.0020801104972376|0.03427547750592|97.569999694824|2021-11-28|-0.1761|2023-04-30|0.21774|1996-05-12
2024-05-19 05:10:50|WEEKLY|02728|24439|/equities/argan|R2000VALUE|56.012587090146|68|3.292470766501||0|0|0.60673|65.94|-0.08604|70|-0.086036858127458|70|38.49|-0.01443|0.13168|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|976.88892505787|0.486|0.343|0.28162|35|8|0.004563486562942|0.084731103253182|73.468040466309|2017-01-29|-0.40692|2001-10-14|1.1|2003-01-05
2024-05-19 05:10:51|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-18.148455108034|15|1.0216700351116||0|0|-0.07628|16.65|-0.20032|43|-0.20032312148966|43|49.13|0.15701|0.22708|0.2543315742457|0.36834236646323|650.35209163571|984.78123834637|196.80850524177|0.419|0.323|0.20316|31|9|0.0022621275211451|0.073932674040338|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2024-05-19 05:10:52|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|7.4207924475297|23|0.44519997223945|0.0357|1|1|0.03571|8.7|0.10297|22|-0.080256822812698|6|62.78|0.1427|0.1687|0.11717560557015|-0.029770574114184|147.5827471405|93.87970128|11.756756499007|0.444|0.222|0.19194|9|5|-0.0021815672913118|0.060775689948893|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2024-05-19 05:10:54|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-18.564001912691|15|1.143758635323|0.0707|-1|1|0.07074|16.29|-0.1873|26|-0.18729712866654|26|32.98|-0.02384|0.05366|0.01773088141644|0.031186952857043|87.537750854582|102.58149958233|455.02796823146|0.545|0.386|0.13081|44|13|0.0019455563139932|0.049834894197952|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2024-05-19 05:10:55|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
2024-05-19 05:10:55|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-36.395897731576|2|2.4869660885445||0|0|-0.02601|29.59|-0.07934|42|-0.079339941179429|42|28.77|-0.05524|0.04673|-0.0046544118273061|0.091801141896295|27.169714983444|155.94643928828|161.78238748729|0.567|0.4|0.30325|30|10|0.0036252314814815|0.10926337962963|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2024-05-19 05:10:56|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|21.48414773398|25|1.8855992532135|0.1209|1|1|0.12092|25.4|-0.15979|39|-0.15979019698843|39|37.09|0.07672|0.22355|0.08339805099685|0.245439344236|13.172357635163|101.76526062065|564.44443596734|0.581|0.349|0.32124|43|19|0.0049050772081532|0.11579326744904|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2024-05-19 05:10:57|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-10.470341011109|2|0.48178030524724||0|0|0|9.03|-0.17232|15|-0.17231898631849|15|36.7|-0.02018|0.04333|0.071147607453617|0.018760493166448|165.95608048464|97.687207005208|44.221350143159|0.55|0.4|0.18773|20|7|0.0005767619047619|0.06554819047619|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2024-05-19 05:10:59|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|9.2361481794815|8|0.6124881911985||0|0|-0.11928|9.82|-0.11389|34|-0.08999997919256|26|37.67|-0.0638|-0.0082|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|80.117681074081|0.667|0.333|0.22958|9|4|0.00072150289017341|0.074192947976879|15.31493473053|2021-03-14|-0.25077|2021-11-21|0.14951|2020-10-18
2024-05-19 05:11:00|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|26.196351649573|23|1.5382907670171|-0.007|1|2|-0.03483|29.65|0.06313|38|-0.051695634439949|32|46.82|-0.06687|0.17029|0.14992347400459|0.57767453032963|-3958.3603325045|3110.6554628175|8471.4286067046|0.489|0.289|0.20039|45|16|0.0038490418036637|0.054844039455143|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2024-05-19 05:11:01|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|110.05878500357|40|5.1304052531226|0.3181|1|1|0.31811|125.55|0.08729|61|0.087293967126172|61|47.33|0.2856|0.42901|0.30009227518688|0.47425921473513|258.5240045351|359.15852350634|4632.8413758107|0.606|0.394|0.28124|33|18|0.0047429294191131|0.090906364772017|130|2024-03-03|-0.46373|2014-11-02|0.72646|2003-07-13
2024-05-19 05:11:02|WEEKLY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|12.858469438016|29|1.0036279962413|0.4017|1|2|0.26385|13.46|-0.35004|18|-0.35004249805943|18|23.29|-0.36552|-0.23042|-0.26234659434165|-0.35004249805943|53.6444486|64.996|113.49072873344|0.286|0.143|0.2987|7|2|0.0025923560209424|0.091485916230366|19.610000610352|2020-12-13|-0.19474|2023-03-19|0.30675|2023-11-05
2024-05-19 05:11:03|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|9.2225074047164|42|0.64662847125855|0.1887|1|2|0.14278|10.525|-0.1838|14|-0.0017419816138888|25|36.94|0.03307|0.09871|0.095648241820671|0.16767107420333|183.35079973444|230.0462196459|60.315181423277|0.824|0.412|0.29539|17|10|0.0019022122571001|0.098449581464873|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2024-05-19 05:11:04|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-10.444449776535|7|1.1274663294676|0.1128|-1|1|0.11281|7.55|0.48776|31|0.48776233234734|31|24.6|-0.27314|0.07856|0.029279361976264|0.070399495316368|86.999771670013|97.038091152995|60.159363155299|0.6|0.4|0.62737|10|4|0.011522738095238|0.20429023809524|33.097499847412|2021-09-26|-0.55517|2020-08-16|1.83086|2021-08-15
2024-05-19 05:11:05|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|44.758578991955|11|4.1558179219387|0.3577|1|2|0.13025|51.11|-0.02332|26|-0.023321770620675|26|37.3|0.18611|0.37023|0.0086196872739041|0.11486681838125|34.748005997914|184.17259624563|681.46667480469|0.432|0.324|0.3357|37|11|0.0068174460431655|0.1166363381295|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2024-05-19 05:11:06|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-10.553852041313|63|1.2233210452189||0|0|0.43898|9.7|-0.27169|5|-0.27169329897963|5|35.14|-0.01676|0.04181|-0.019065295639167|-0.045700495769942|74.423972386458|70.803638757541|32.076719188766|0.571|0.357|0.2234|14|6|-0.00039353790613718|0.075014007220217|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2024-05-19 05:11:07|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
2024-05-19 05:11:08|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
2024-05-19 05:11:10|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|65.496956665651|49|5.6267051324688|0.3858|1|1|0.38577|76.73|-0.31115|14|-0.063428711480885|29|28.7|-0.04554|0.07015|0.018430543486776|0.10774405286695|-1.7334500567936|346.61099896739|6672.1743432786|0.465|0.31|0.24244|71|21|0.0045590076701822|0.082412348993289|86.26000213623|2024-05-12|-0.52395|2011-05-29|0.72324|2004-10-03
2024-05-19 05:11:11|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|2.0523425449549|20|0.57528643163691|2.5274|1|2|2.04018|3.405|0.90997|148|-0.063428711480885|29|65|0.39558|0.41681|0.90996784223896|0|190.997|100|34.568526289556|0.333|0|0.44705|3|1|0.0090634112149533|0.16218546728972|21.834600448608|2021-02-14|-0.28923|2021-02-28|3.11966|2024-03-24
2024-05-19 05:11:12|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-27.397582035732|10|1.4812038197318||0|0|0.00128|23.41|-0.01264|17|-0.012636867731798|17|40.7|0.03175|0.06768|0.016466929758971|0.054131726067311|97.502892975932|117.08457188585|104.41569923171|0.7|0.5|0.18026|10|7|0.0010209134615385|0.065540168269231|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2024-05-19 05:11:12|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|31.532196242556|50|1.9684183171251|0.2258|1|2|0.17377|35.8|-0.13876|23|0.23803417887295|56|39.45|-0.0176|0.02994|-0.038814851788683|0.027092423429234|33.835817864391|97.164575578725|303.3898191389|0.474|0.263|0.19118|38|12|0.0017245542635659|0.063023552971576|42.299999237061|2007-02-11|-0.29532|2009-03-08|0.32367|2009-03-15
2024-05-19 05:11:13|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|47.777143257103|82|2.9548649474615|0.1628|1|1|0.16279|54.5|-0.11782|8|-0.1486294354279|8|60.1|0.11325|0.18|0.045149845199905|0.11872989329708|128.4180424961|162.47306545775|471.86146406922|0.524|0.286|0.22188|21|10|0.0023861504095309|0.073148771407297|57.619998931885|2021-11-07|-0.24611|2008-10-26|0.4707|2000-07-02
2024-05-19 05:11:15|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|12.863345004721|22|1.2525503130434|0.0604|1|2|-0.00543|16.49|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|268.56677735657|0.762|0.429|0.45124|21|10|0.0078255142231947|0.15843111597374|22.110000610352|2023-01-15|-0.70205|2012-11-11|1.225|2010-04-18
2024-05-19 05:11:16|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|14.771678400804|44|1.6311071870165|1.4435|1|1|1.44348|19.67|-0.25358|9|-0.25357514747729|9|29.32|-0.00352|0.0848|0.076982940308596|0.086296449083267|307.07228272016|235.41651435841|152.71739053977|0.532|0.377|0.24128|77|27|0.0025779139504563|0.085158970013038|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2024-05-19 05:11:17|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-8.4114926208131|1|0.72049754027102||1|0|0|6.14|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02104|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|16.373332977295|0.563|0.438|0.27861|16|4|0.0011938528138528|0.093527056277056|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2024-05-19 05:11:18|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
2024-05-19 05:11:19|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.3790685226905|129|0.21660820010943|0.8757|-1|1|0.87571|1.31|0.8266|66|0.82659683221876|66|37.28|0.0885|0.24964|0.26885482106727|0.32655955444162|4080.146564907|2304.6610842247|80.368094884158|0.575|0.4|0.33622|40|16|0.0036474984558369|0.11276798023471|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2024-05-19 05:11:21|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|34.08673719946|44|2.275308085405|0.2578|1|2|0.17983|39.89|0.22896|74|0.22896283977121|74|46.07|0.02799|0.11157|0.13540932896915|0.29640518332179|204.33011609786|843.64624599704|510.75543766844|0.483|0.345|0.20231|29|9|0.0024737781000725|0.071966236403191|42.821098327637|2024-02-04|-0.26043|2008-11-09|0.35979|2010-11-14
2024-05-19 05:11:22|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|28.352800382476|2|2.07573318041|0.0169|1|1|0.01688|34.95|-0.17908|12|0.15102035851342|21|29.52|-0.10065|-0.01609|-0.073744320765865|0.026633866767306|27.373529168536|111.5294632134|273.04687689175|0.609|0.348|0.20303|23|10|0.002681|0.070631220588235|35.319999694824|2024-05-19|-0.23902|2024-02-04|0.17309|2011-07-17
2024-05-19 05:11:23|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|19.968371803835|24|1.2811416964442|0.0633|1|2|0.00995|23.35|0.1305|84|0.15102035851342|21|91.67|0.43387|0.48719|0.13050016146829|0|113.05|100|82.889599993717|0.333|0|0.30812|3|1|0.0015557046979866|0.10165127516779|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2024-05-19 05:11:23|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|26.10746667155|82|1.5222601015317|0.9667|1|1|0.96669|30.7|0.04817|49|0.0046403298164168|110|33.4|0.02513|0.08492|0.090073456990573|0.15147189771087|267.60992554925|344.15173860413|142.79070122297|0.511|0.298|0.18993|47|15|0.0017237552998183|0.064722907328892|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2024-05-19 05:11:24|WEEKLY|02760|16779|/equities/national-western|R2000VALUE|479.65100894803|81|4.1155108672666||0|0|1.41326|488.01|-0.05077|55|0.45975919025784|64|45.31|0.12467|0.22468|0.4701712450872|0.75225729255941|17043.132346737|22966.088877501|13943.143136161|0.449|0.286|0.19968|49|14|0.0035097478260869|0.061987543478261|493|2024-04-07|-0.36006|2009-03-08|0.52237|2009-03-15
2024-05-19 05:11:26|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-27.522470908642|62|1.6058672551966||0|0|0.20962|23.83|-0.00994|31|-0.0099415689067394|31|36.23|-0.07033|0.07135|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|244.41025562775|0.5|0.409|0.33103|22|8|0.003931386946387|0.10698361305361|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2024-05-19 05:11:27|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|19.32046703043|25|1.1565109771412||0|0|0.43645|23.17|-0.06892|37|-0.15858805089005|5|41.8|-2.34235|3.22511|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|101.17904131992|0.667|0.4|0.45096|15|7|0.10319165898618|0.12586734254992|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2024-05-19 05:11:28|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-4.4001842160541|24|0.81206140980184|0.7679|-1|1|0.76792|2.04|-0.19116|6|-0.19115965935868|6|41.27|0.07998|0.18727|0.15778299533945|0.2796425497865|232.13778245114|1498.3958001375|35.540070438986|0.596|0.423|0.35009|52|22|0.0037927985246657|0.12896643614569|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2024-05-19 05:11:29|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|10.900378407513|23|0.5282070830546|0.0238|1|2|-0.00552|12.61|0.16778|80|0.091855489352129|36|60.32|0.35302|0.44847|0.35120123322689|0.4428746861724|1757.117934421|832.00202683476|21.016666094462|0.452|0.29|0.1592|31|7|0.0015064587737844|0.071182928118393|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2024-05-19 05:11:30|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|41.565459630868|8|2.9165260339431|-0.0041|1|1|-0.00407|46.52|-0.30696|15|-0.036739244020542|20|33.13|-0.05061|0.05211|0.070781121240269|0.17042919579405|131.20034717282|153.84393982337|202.26087155549|0.4|0.2|0.24244|15|6|0.0033400198412698|0.080869861111111|60.319999694824|2021-03-14|-0.46915|2016-10-02|0.33252|2016-11-13
2024-05-19 05:11:32|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-13.564445020525|85|0.76310022401569||0|0|0.2776|11.45|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|143.12499761581|0.684|0.421|0.24517|38|20|0.0017429402129402|0.07744972972973|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2024-05-19 05:11:33|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|3.0517355054769|9|0.85867838175665|-0.3088|1|1|-0.3088|3.85|-0.31368|26|0.12648426331144|17|48.58|0.04975|0.25537|0.23433334226808|0.40514101929046|199.08467325661|211.02254530599|2.138888835907|0.632|0.263|0.68212|19|11|0.0089780773361976|0.246386433942|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2024-05-19 05:11:34|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|-42.203385038023|13|1.9434168892365|-0.0493|-1|1|-0.04929|39.17|-0.03263|12|-0.032629375883408|12|37.36|-0.03249|0.01287|0.0050865529039734|0.070146100502807|64.26497498409|180.57001514782|541.77037435146|0.545|0.341|0.15042|44|19|0.0017584903381642|0.053566183574879|53.490001678467|2017-01-01|-0.217|2020-03-22|0.24069|2001-04-01
2024-05-19 05:11:35|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
2024-05-19 05:11:35|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
2024-05-19 05:11:37|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|9.6283319003448|88|0.73555407868637|1.5933|1|1|1.59333|11.67|-0.30435|13|-0.028750002384186|27|32.07|-0.03275|0.02715|0.083884757615786|0.14989996685584|97.820115989549|187.78480169972|229.27307910513|0.61|0.341|0.36543|41|21|0.0044612196861626|0.11449488587732|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2024-05-19 05:11:38|WEEKLY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.0144414194829|40|0.10412579299314|0.0667|1|1|0.06667|4.32|0.29443|50|-0.27979925693572|12|41|-0.05001|0.01388|-0.042872329199272|-0.070488772047927|13.642016721225|41.845413032225|31.327049917416|0.609|0.391|0.26021|23|13|0.00061969450101833|0.07846967413442|30.229999542236|2016-12-04|-0.38644|2019-04-28|0.39847|2020-02-23
2024-05-19 05:11:39|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|8.8618440762518|3|1.2629467923832|0.0401|1|1|0.04011|11.67|0.75949|155|-0.064721006645962|25|60.3|0.25285|0.34196|0.35824682400323|0.49103043661398|4289.5727038314|1948.4038303888|137.29411854463|0.63|0.37|0.31048|27|13|0.0025840552147239|0.098570742331288|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2024-05-19 05:11:40|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|12.099100584324|2|1.7836330749804|0.3148|1|2|0.03498|18.05|0.48448|116|-0.002794309918952|13|39.6|-0.2023|-0.01124|0.093441816625079|-0.1020778959593|118.22573805509|79.64117944|94.750655957746|0.6|0.4|0.41118|5|2|0.0039399497487437|0.13324291457286|52.430000305176|2022-01-09|-0.26532|2022-05-15|0.49571|2024-05-12
2024-05-19 05:11:41|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|-53.862781151474|13|4.8619316120219||0|0|-0.13822|46.61|-0.03077|29|-0.030769212711492|29|37.08|-0.00014|0.15042|0.083643146367489|0.18764099269973|5.4369719858052|155.09641984873|1.1997611626778|0.583|0.361|0.42458|36|15|0.003582583518931|0.14239377134373|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2024-05-19 05:11:43|WEEKLY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-1.600164541485|168|0.51005484706234||0|0|0.99992|0.042|||-0.030769212711492|29|9.5|-0.30901|-0.23298|0|0|100|100|0.0072239418077231|0|0|0.25157|2|0|-0.026485215053763|0.27381102150538|798.59997558594|2021-01-24|-0.71304|2024-04-07|1.45399|2023-12-17
2024-05-19 05:11:43|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-30.37329718688|61|1.473039775862|-0.0268|-1|1|-0.02677|27.52|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|724.21054744985|0.56|0.36|0.25784|50|21|0.003407983719474|0.085411615529117|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2024-05-19 05:11:44|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|25.427119404881|23|2.5713014109497|-0.0841|1|1|-0.08408|28.76|0.06533|51|0.45789485924352|48|31.73|-0.02931|0.07356|0.027910334714688|0.08380528968747|59.268767825248|250.44583626631|97.923048713241|0.51|0.388|0.28777|49|17|0.0037344514901712|0.10719142041852|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2024-05-19 05:11:45|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-14.371176496767|61|0.60837809837737|-0.1593|-1|1|-0.15931|13.135|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|24.473636439366|0.619|0.452|0.16008|42|21|0.0011269539375929|0.061380039623576|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2024-05-19 05:11:46|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-27.213249039173|6|1.5597431333715||0|0|-0.13862|24.97|0.03359|23|0.033592217476646|23|55.73|0.05482|0.1096|0.15519383665509|0.34208483711111|235.42265680381|1015.6364597495|3672.0586839277|0.575|0.35|0.18145|40|20|0.0023162309758281|0.058204610564011|36.049999237061|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2024-05-19 05:11:48|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|49.856617054481|24|2.4744612107215|0.1232|1|1|0.12324|58.15|-0.18361|27|-0.18361359995536|27|28.84|0.00012|0.10395|-0.041905340309974|-0.0013104698519904|4.5194613416514|40.860844465891|606.99375771376|0.532|0.329|0.24438|79|31|0.0031720947414168|0.084078587570622|65.400001525879|2021-04-18|-0.61881|1988-03-27|0.46479|1989-05-07
2024-05-19 05:11:49|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|28.532172944129|22|2.0552077299425|-0.0778|1|1|-0.07777|29.41|-0.11309|9|0.59820530761712|45|37.33|-0.03784|0.05092|0.045256539145081|0.13745353081766|30.883438161253|229.40010875945|481.3420491776|0.628|0.395|0.24094|43|17|0.0025789052890529|0.07963852398524|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2024-05-19 05:11:50|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|58.210456281817|42|3.6050058724966|0.3806|1|2|0.30574|67.99|-0.18346|13|-0.10635033783872|11|39.38|-0.0666|0.02014|-0.012414514046842|0.058976870043697|53.64892175028|101.23315317871|573.27149942615|0.571|0.333|0.25056|21|9|0.0035714055299539|0.082390564516129|70.550003051758|2024-02-18|-0.2658|2018-10-21|0.49689|2008-11-30
2024-05-19 05:11:51|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|-24.185987454432|6|1.1353581744422||0|0|-0.06618|21.75|0.13028|37|0.13028481590551|37|78.25|0.16199|0.26429|0.20701566012433|0.20701566012433|145.099695|145.099695|78.096946865651|0.5|0.5|0.22229|4|0|0.001007893081761|0.076069182389937|30|2018-04-22|-0.336|2020-03-22|0.34739|2020-03-29
2024-05-19 05:11:52|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
2024-05-19 05:11:54|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|-20.770560529933|7|1.1882868371486|-0.0644|-1|1|-0.06443|19|-0.11282|35|-0.11282307967588|35|49.73|-0.01305|0.05343|0.040366472514807|0.11440766691072|125.84946114429|176.55867956339|126.66666666667|0.462|0.269|0.26329|26|10|0.0017233256351039|0.073956451116243|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2024-05-19 05:11:55|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|7.0281980926637|3|0.51193401234532|0.0883|1|1|0.08831|8.75|-0.04961|51|-0.074645165299598|17|51.33|0.05655|0.09409|0.030869724798135|-0.054379624393161|115.15041963951|84.28472467995|23.327113813751|0.667|0.333|0.25317|9|5|-0.0011863577586207|0.084853168103448|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2024-05-19 05:11:56|WEEKLY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-2.4032447759114|157|0.27661848137616||0|0|0.92669|1.59|1.18209|51|1.1820927011771|51|50.43|0.32837|0.42425|0.47050392795615|0.72508796947919|712.43470095845|941.43889036029|16.290983566511|0.857|0.5|0.41512|14|10|0.0016887587006961|0.11813458236659|119.98000335693|2013-11-24|-0.37764|2020-03-15|0.43419|2008-02-03
2024-05-19 05:11:57|WEEKLY|02789|20887|/equities/neophotonics-corp|R2000VALUE|15.193832981027|73|0.26872233965761|0.1824|1|1|0.18242|16.01|0.07151|46|0.071513635666645|46|31.06|-0.09902|0.07171|0.0083560566371785|0.043520065277413|89.480292605249|111.91766310646|92.489894412658|0.471|0.353|0.36383|17|6|0.0037557|0.1189441|20.940000534058|2011-02-20|-0.36318|2019-05-19|0.57115|2021-11-07
2024-05-19 05:11:58|WEEKLY|02790|16240|/equities/haynes--international|R2000VALUE|55.897412908438|94|1.3338545658073|0.4164|1|1|0.41645|59.25|-0.30678|5|0.60949616435565|61|35.5|0.13917|0.21837|-0.093541801767162|0.037158704909135|21.926295093007|97.348194054019|438.88888888889|0.423|0.192|0.29406|26|9|0.003518907480315|0.090513326771653|100.09999847412|2007-07-22|-0.33377|2008-10-12|0.35131|2008-11-02
2024-05-19 05:12:00|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|33.831585899084|42|4.538308018839|0.665|1|2|0.55319|37.96|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|150.33663003752|0.385|0.308|0.51372|13|2|0.0068096811594203|0.14479223188406|52.569999694824|2024-02-18|-0.31629|2022-05-08|1.04703|2022-07-17
2024-05-19 05:12:00|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|3.9271550807156|22|1.0241657017321|0.2498|1|2|0.0798|4.33|0.01474|40|-0.33496727977642|31|35.6|-0.18311|-0.12897|-0.042373964609471|-0.40450396646738|57.668761629771|34.97791788|24.380629886842|0.8|0.4|0.59555|5|4|0.00056904522613065|0.18569206030151|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2024-05-19 05:12:01|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
2024-05-19 05:12:01|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|10.076840428446|24|1.3866697854683|0.401|1|1|0.401|14.01|0.20455|34|0.20454547538624|34|37.04|0.04973|0.16082|0.11192400380411|0.17832397408421|56.030829027827|162.19516194361|11.675000190735|0.622|0.378|0.42002|45|25|0.0036911775147929|0.13896356804734|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2024-05-19 05:12:02|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-4.7514552705675|127|0.53113679522858||0|0|0.81708|3.32|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|23.233029685833|0.571|0.429|0.34691|28|13|0.0026272767075306|0.11610395796848|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2024-05-19 05:12:04|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|20.938885980945|25|0.95537144141016|0.1699|1|2|0.14917|24.19|0.44639|62|0.44638643062668|62|32.89|0.02679|0.07407|0.049514175811161|0.084596470598459|261.97333789949|384.76168580205|174.53103270752|0.587|0.365|0.11047|63|19|0.0011450286259542|0.04765125|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2024-05-19 05:12:06|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|-11.398251549496|87|1.0357801173436||0|0|0.67892|8.91|-0.16236|29|-0.16236315643796|29|40.81|-0.05494|0.03665|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|47.192797899734|0.615|0.423|0.23402|26|13|0.00075206625980819|0.077472362685266|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2024-05-19 05:12:06|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|84.316915977628|183|7.7319248710182|10.8954|1|2|10.08193|105.5|0.31461|38|-0.29168791886775|8|32.6|-0.03236|0.03391|0.0079310547455919|0.0087937148765679|42.598652972845|60.781604429296|15.093638413947|0.523|0.308|0.27896|65|25|0.0017640156453716|0.093962937853107|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2024-05-19 05:12:08|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|47.776849114455|123|3.7339454640277||0|0|0.60138|56.55|0.08264|36|0.082635535522878|36|29.19|-0.00835|0.09508|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|7641.8916903072|0.597|0.388|0.25333|67|25|0.0043870163618864|0.089998320500481|60.779998779297|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2024-05-19 05:12:09|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|19.266734570361|51|1.2099491616442||0|0|0.10706|19.75|0.45971|79|0.45970653118797|79|35.38|0.06144|0.10512|0.033633745367406|0.10423035688586|111.41917660234|125.29119857025|109.23672612467|0.462|0.231|0.12448|13|5|0.00086586274509804|0.046353725490196|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2024-05-19 05:12:10|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|-14.46499818523|6|0.75419654730643|-0.0632|-1|1|-0.06318|12.79|-0.16271|9|-0.1890157265107|9|67.91|0.12806|0.2189|0.087062141942946|0.20306078471078|90.285707513601|137.64748269246|296.06480216722|0.545|0.318|0.19237|22|10|0.0016545897264843|0.055991207471648|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2024-05-19 05:12:11|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
2024-05-19 05:12:12|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|28.668288875835|19|1.2475890226575||0|0|-0.13429|29.59|0.13329|74|0.1332936713883|74|35.12|-0.01168|0.05722|0.020635107276335|0.074494221982136|81.723067899747|302.27288590272|17405.882259616|0.477|0.369|0.16156|65|19|0.0029096479791395|0.049246592785745|52.400001525879|2021-01-31|-0.21098|2021-02-07|0.31329|2021-01-31
2024-05-19 05:12:14|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|19.591461860094|2|2.0461792273807|0.0073|1|1|0.00729|24.87|-0.35066|26|3.1218696722282|76|55.8|0.21968|0.35826|0.30027819745898|0.55012622551298|177.50355982764|313.15970986779|4.7882171101723|0.667|0.4|0.34866|15|7|0.00085236276849642|0.1280253221957|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2024-05-19 05:12:14|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|23.417816251365|43|1.6607281069467|0.1749|1|1|0.17492|28.95|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|241.25000635783|0.615|0.308|0.15314|13|7|0.0021008252427184|0.051880792880259|32.599998474121|2022-01-23|-0.3567|2020-03-22|0.22596|2020-03-29
2024-05-19 05:12:16|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|57.133295561695|24|6.2022353722574|0.4817|1|1|0.48166|75.12|0.57198|91|0.55023744970721|24|38.93|0.01268|0.08757|0.12510974775412|0.089104977134274|193.32700928103|137.52348031085|175.80155289337|0.533|0.4|0.24259|15|5|0.0026182372322899|0.082396326194399|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2024-05-19 05:12:17|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|38.741482925277|26|2.0945062002008||0|0|0.10071|44.92|-0.0416|36|0.024046053946761|18|41.57|0.13284|0.19074|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1194.6808053957|0.673|0.429|0.21691|49|21|0.0033697332686712|0.081897080504365|55.75|2021-06-20|-0.40824|1987-10-25|0.88679|1986-08-31
2024-05-19 05:12:18|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|2.3748370910877|2|0.58654883786458||0|0|-0.18778|3.59|-0.62425|13|-0.62425148877773|13|34.43|-0.22124|0.05029|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|22.078719948556|0.571|0.429|0.42551|7|3|0.00091293388429752|0.15192239669421|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2024-05-19 05:12:19|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|-21.37295166797|13|0.65733449200048|-0.0294|-1|1|-0.02944|20.63|0.02446|42|0.024456008068099|42|44.02|0.00201|0.06214|0.012678450095294|0.070662572900098|91.253015553568|334.79447733944|2218.2794625917|0.673|0.423|0.16765|52|22|0.002179209039548|0.058881529769665|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2024-05-19 05:12:20|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|21.721037627465|43|1.4596539334435||0|0|0.27861|26.48|-0.11623|18|-0.11622573181053|18|52.89|0.13755|0.23755|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|228.76889830305|0.459|0.297|0.33654|37|9|0.0027315457728864|0.080789854927464|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2024-05-19 05:12:22|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|2.6169286949979|10|0.43268929764056|0.4266|1|2|0.13393|3.81|-0.36032|29|-0.20322577271079|15|35.15|-0.16387|0.12461|0.020730815961052|0.12701030460888|-7.0342873624475|76.76964378471|52.879944248768|0.634|0.439|0.42758|41|15|0.0059554413793103|0.14419199310345|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2024-05-19 05:12:23|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-26.76323673759|7|1.7996913693059|-0.0106|-1|1|-0.01063|21.87|-0.17873|18|-0.17872950408725|18|36.19|-0.0094|0.10128|0.044901008715274|0.059239746683664|121.0751224795|136.473418262|97.939995136389|0.462|0.423|0.1447|26|3|0.0011500527983105|0.058294772967265|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2024-05-19 05:12:24|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.9455599956167|54|0.3336570696875||0|0|0.53284|2.205|-0.16014|26|-0.16014236898475|26|45.69|0.16218|0.24754|0.24640115823751|0.33857669832344|749.49173593301|724.88393319639|11.499947576263|0.654|0.462|0.33132|26|11|0.0029185414987913|0.12351624496374|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2024-05-19 05:12:24|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|29.251136561037|43|1.7612877621251|0.2742|1|1|0.27415|34.95|-0.22241|16|0.41672568980575|85|44.67|0.07384|0.12078|0.14337729064578|0.25249402806642|165.93633549978|180.56746162933|145.68570694618|0.556|0.333|0.19763|9|5|0.0019431306306306|0.071079414414414|44.299999237061|2018-07-15|-0.18597|2020-03-15|0.2054|2023-12-10
2024-05-19 05:12:25|WEEKLY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|32.04432704117|22|1.1274000957836|0.2038|1|2|0.16034|33.94|-0.09346|14|0.21578051305761|45|33|-0.10577|-0.0468|-0.074018834784492|-0.067539131737578|68.920729833074|76.026132143175|124.550453676|0.571|0.429|0.23815|7|3|0.0022873015873016|0.072964087301587|37.029998779297|2024-04-14|-0.26695|2020-03-22|0.32769|2020-03-29
2024-05-19 05:12:27|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|32.204372033211|2|4.4652094494196|-0.0303|1|1|-0.03032|45.1|0.57566|29|0.5756589090144|29|32.96|-0.00543|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|284.00502612785|0.667|0.421|0.18414|57|26|0.0019114680851064|0.06298554787234|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2024-05-19 05:12:28|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
2024-05-19 05:12:29|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-12.099394131536|12|0.71833636401625|0.0147|-1|1|0.01472|10.71|-0.16811|10|-0.1681088014616|10|48.13|-0.00147|0.0802|0.14052158943284|0.22445950459333|388.9498699312|486.56470335706|856.80000305176|0.605|0.395|0.153|38|15|0.0018837010869565|0.053963157608696|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2024-05-19 05:12:30|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.4203060290679|5|0.16843533587009||0|0|-0.04255|1.96|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|9.5609757958388|0.5|0.4|0.2094|20|5|-0.0010608998988878|0.074259726996967|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2024-05-19 05:12:31|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|74.934539237514|50|4.0600171543038|0.0206|1|2|-0.02204|84.74|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|538.03173246838|0.727|0.364|0.18028|11|6|0.0035365217391304|0.041524420289855|99.834999084473|2022-11-27|-0.12146|2019-07-21|0.19784|2019-09-15
2024-05-19 05:12:32|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
2024-05-19 05:12:33|WEEKLY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|4.416139865093|47|0.13895343933748|0.2771|1|2|0.19901|4.82|0.06435|52|0.064351390898441|52|21.4|0.03908|0.07524|-0.0063778161148733|0.019826055396188|94.658946933757|110.16956290131|49.793388633306|0.7|0.5|0.14757|10|4|-0.00039965384615385|0.084364038461538|14.949999809265|2021-03-28|-0.21003|2023-03-12|0.37391|2024-02-18
2024-05-19 05:12:34|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|12.415541524992|26|2.049819351797|1.7489|1|1|1.74888|18.39|-0.70464|15|-0.7046443940109|15|33.48|-0.15438|0.00961|-0.082631521394942|-0.10539214758132|13.195814125926|22.797578308378|51.197105587682|0.52|0.32|0.29308|25|11|0.0017175638051044|0.095908329466357|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2024-05-19 05:12:35|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|3.2504818026026|16|0.50400858173353|0.0933|1|1|0.09333|4.92|0.14327|11|0.14326906333684|11|33.47|0.00597|0.15866|-0.051860208306452|0.14576022346192|-28.01190650948|123.47416959258|12.845953457704|0.6|0.4|0.4173|15|8|0.00133083172147|0.1358682205029|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2024-05-19 05:12:36|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-31.463381276443|7|3.5481127558121||0|0|0.07951|26.05|-0.2738|14|-0.27380040157592|14|32.48|-0.0772|0.05286|0.018372035278832|0.085236489636365|35.356628100517|227.94896371095|299.42528515137|0.615|0.423|0.22318|52|17|0.0025849616519174|0.079661876106195|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2024-05-19 05:12:38|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-29.037691686286|13|1.5293189531663||0|0|-0.09884|27.57|-0.11874|10|-0.11873615731083|10|31.87|-0.05747|-0.02431|-0.024036424298459|0.035334432879531|35.776696131184|149.34672885467|590.36400951632|0.609|0.391|0.16036|46|19|0.0019335047361299|0.050629797023004|33.409999847412|2017-04-02|-0.21853|2020-04-05|0.27273|1996-02-18
2024-05-19 05:12:39|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|7.2289209789314|38|0.85132373493082|0.9406|1|1|0.94059|9.8|-0.19713|9|-0.19713098802189|9|47|0.03707|0.13689|-0.19713098802189|-0.19713098802189|80.287|80.287|98.000001907349|0.143|0.143|0.30099|7|1|0.0027009016393443|0.10660169398907|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2024-05-19 05:12:39|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|37.810173254144|43|3.4932730969989|0.4837|1|2|0.39278|42.8|-0.19293|20|-0.091912454908035|5|27.27|-0.09066|-0.02629|-0.019939543237407|0.077598346473418|59.044339635473|109.95218136761|382.14266160323|0.636|0.455|0.22735|11|4|0.005242865497076|0.080554356725146|48.680000305176|2024-02-04|-0.15935|2019-06-02|0.19991|2020-11-15
2024-05-19 05:12:40|WEEKLY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-2.0870813199086|7|0.43116044230602||0|0|0.18825|0.7874|0.55814|91|1.3414900095103|12|36|-0.02834|0.19578|0.94981477305663|1.3414900095103|364.83692286|234.149|5.5294945217972|0.25|0.125|0.63046|8|1|0.0062007142857143|0.19535765306122|35.200000762939|2021-01-24|-0.62257|2024-04-07|3.24257|2021-01-24
2024-05-19 05:12:41|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-22.909914468056|30|1.439864484765||0|0|0.03617|18.92|-0.13184|14|-0.1318378191519|14|31.35|0.06892|0.13401|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|159.25925836731|0.706|0.529|0.14605|17|5|0.0018660320284698|0.059294056939502|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2024-05-19 05:12:43|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|19.172798716664|23|2.9640504242183|1.4061|1|2|1.17953|27.68|-0.12795|65|-0.1279545946431|65|33.8|-0.20855|-0.10159|0.10749706968631|-0.1279545946431|117.11195475|87.205|122.4778753892|0.4|0.2|0.54306|5|1|0.0067405759162304|0.16166701570681|32.314998626709|2021-01-24|-0.29395|2021-01-24|0.35467|2024-01-28
2024-05-19 05:12:43|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
2024-05-19 05:12:44|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|12.782764399563|21|2.0188276023395||0|0|-0.26919|14.28|-0.33803|12|-0.33802816901408|12|30.83|-0.06633|0.02537|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|39.944055197122|0.435|0.348|0.27463|23|6|0.0027749794238683|0.10189725651578|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2024-05-19 05:12:45|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|19.548100499294|14|1.2925698196943|-0.0325|1|1|-0.03248|23.53|0.06891|68|-0.11256462877325|26|37.75|-0.02624|0.04011|0.013006306130969|0.080714617585983|46.008757600587|221.54629114815|1147.804938242|0.627|0.373|0.20737|59|32|0.0022042767857143|0.063384200892857|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2024-05-19 05:12:46|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-3.2311274020253|9|0.4294544031483|0.0118|-1|1|0.01176|2.52|0.04938|12|0.049382667597708|12|30.5|-0.03384|0.03931|0.17732224776911|-0.11379295440978|157.28779363447|75.87332214|14.728228468922|0.667|0.333|0.50095|6|4|-0.0028115706806283|0.15542534031414|34.790000915527|2021-01-03|-0.6814|2022-06-26|0.30464|2023-12-10
2024-05-19 05:12:48|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|127.79300617561|24|18.18589630976|0.6047|1|2|0.23948|172.3|0.42617|37|0.42617389121949|37|36.84|0.07611|0.22688|0.16822708895429|0.24545398862472|1239.3886773783|2911.4468463534|481.82329736857|0.596|0.421|0.35791|57|20|0.0048962081959491|0.11668076307113|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2024-05-19 05:12:49|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|-22.280823932106|5|1.0648996540918||0|0|-0.09552|20.53|-0.11437|22|-0.11436673410893|22|41.69|0.00729|0.0371|0.029984141162465|0.082923291194505|107.19713056643|200.9110296239|387.35848958147|0.583|0.361|0.15769|36|19|0.0016047906976744|0.053258199335548|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2024-05-19 05:12:50|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-13.896365272575|48|0.86440952645932|0.2507|-1|1|0.25069|10.91|-0.1699|10|-0.1698973968281|10|40.23|-0.00102|0.07416|0.098125857961472|0.11490962138016|670.49082278768|585.28304537143|1113.2652688851|0.625|0.464|0.20024|56|25|0.0024098|0.0690508|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2024-05-19 05:12:51|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-50.293906531215|16|3.0692907136318||0|0|-0.03785|43.6|0.02596|34|0.02595709949077|34|51.3|0.08058|0.13118|0.20654916114229|0.46586638122918|741.21064675262|1205.7065847555|1703.1249784632|0.533|0.267|0.16736|30|12|0.002503416988417|0.051243024453024|61.930000305176|2021-11-14|-0.18699|2008-11-23|0.18182|1999-10-24
2024-05-19 05:12:52|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|6.5759967157171|24|1.8814090460211|1.0143|1|2|0.23611|8.01|0.47615|63|-0.36362082268749|9|49.89|1.97144|2.31549|3.0278079017381|4.7475649858748|5975.5526674955|2281.4310306087|114.59228170476|0.684|0.421|0.54637|19|9|0.039577950566426|0.15992445932029|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2024-05-19 05:12:54|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|-21.792355427517|12|1.4549117162684|-0.0427|-1|1|-0.04268|18.81|-0.15343|11|-0.15342935649399|11|52.89|-0.00543|0.04239|-0.007828016980511|0.059349904171677|51.433860658631|124.29471240533|177.78827600741|0.5|0.286|0.1885|28|13|0.0011752345844504|0.053439175603217|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2024-05-19 05:12:55|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-35.829508183249|54|1.9460382963296||0|0|0.02203|32.41|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|270.08333206177|0.556|0.5|0.19743|18|6|0.0025233931034483|0.067235875862069|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2024-05-19 05:12:56|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|74.058773986476|51|3.6338681244919||0|0|0.0302|80.5|-0.21581|34|-0.16085651238932|8|35.73|-0.00446|0.04386|0.027602156654719|0.087555704790806|163.67870747873|550.56143977567|1015.1324305497|0.762|0.429|0.1472|63|37|0.0016211690569318|0.047293237722729|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2024-05-19 05:12:57|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|47.677623178601|24|10.594769552438|3.261|1|2|2.62554|67|3.51026|52|3.5102638496545|52|49.89|0.46996|0.76741|0.69132170751183|1.402116041921|-1287.9447896581|1571.0666288862|736.26370539975|0.778|0.444|0.48762|9|4|0.011993093220339|0.15983800847458|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2024-05-19 05:12:58|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-0.85000688865214|15|0.21871185945268|0.4477|-1|1|0.44772|0.45|-1.23739|12|-0.61220586275972|14|27.88|-0.18224|-0.03843|-0.10661844290763|-0.021894192562901|-12.157825565953|37.844478475731|3.1228313174471|0.5|0.313|0.47061|16|7|0.00083571739130435|0.15513408695652|15.489999771118|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2024-05-19 05:12:59|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|16.719144129308|29|1.2891668778496|0.2857|1|1|0.28565|20.6|-0.07309|23|-0.17932997581575|14|35.26|1.28314|1.59651|2.333582200498|3.9320635251381|56.379744278367|195.51749727735|120.67955916669|0.581|0.349|0.52581|43|19|0.021996165803109|0.1373049611399|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2024-05-19 05:13:00|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|316.75966367431|74|22.833443610842||0|0|0.29953|390.9|-0.1272|11|0.06224768861931|24|29.98|-0.02298|0.04756|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|4343.3332655165|0.509|0.298|0.15069|57|18|0.0033832042648709|0.050472833894501|416.68499755859|2021-01-10|-0.25191|1996-04-21|0.25581|1987-03-15
2024-05-19 05:13:01|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|-12.862429190643|6|0.51671345620671||0|0|-0.1323|12.41|0.08838|38|0.08838136745726|38|35.55|-0.01421|0.03126|-0.051999458367753|-0.028222757767901|56.782441094181|80.606497232523|107.81928410628|0.5|0.35|0.15881|20|8|0.0010739106145251|0.055499860335196|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2024-05-19 05:13:02|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|-3.7997476977417|2|0.326631894412|-0.0789|-1|1|-0.07885|3.01|0.04494|25|0.044943776078705|25|32.56|-0.05738|0.0476|0.0021638245987262|0.050835692482243|35.979099242303|92.435794694683|29.920475794353|0.5|0.375|0.45153|16|9|0.0017645210727969|0.12560124521073|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2024-05-19 05:13:03|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-4.9113398171943|10|0.55003195015172|-0.15|-1|1|-0.15|3.68|-0.28558|10|-0.2855786169274|10|31.12|0.13178|0.21623|-0.016250484608532|0.049128215038507|5.4885947336336|35.902087899857|26.173541656676|0.618|0.412|0.43886|34|17|0.0038049859418932|0.13171313964386|80.339996337891|2013-12-29|-0.50525|2014-12-14|0.53053|2011-09-11
2024-05-19 05:13:05|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|-15.872852960862|10|0.88473830134461|-0.1312|-1|1|-0.13116|14.92|-0.11719|34|-0.11719403274002|34|52.2|0.08232|0.17222|0.25570377705721|0.36299761127916|1280.9998251625|1134.3559571784|265.24444580078|0.533|0.333|0.20463|30|11|0.0022896126984127|0.072032653968254|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2024-05-19 05:13:06|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-13.782061216952|10|0.8447237300571|-0.0956|-1|1|-0.09562|13.75|-0.05901|11|-0.045022325208605|30|34.19|-0.00632|0.06135|0.039519246638727|0.08881003066745|145.39857499643|196.35599266944|114.10788201126|0.5|0.346|0.14699|26|7|0.0011156013363029|0.048762616926503|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2024-05-19 05:13:07|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
2024-05-19 05:13:08|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
2024-05-19 05:13:09|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.1240828645758|55|0.25825236532922|0.452|-1|1|0.45199|2.34|-0.40028|36|-0.40028089191588|36|34.04|-0.02807|0.08708|0.03230566525967|0.15164506282088|19.431289122959|189.85123478718|12.999999523163|0.786|0.429|0.34853|28|15|0.002363912611718|0.12998268123138|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2024-05-19 05:13:11|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.5137294081837|28|0.25790981941721||0|0|0.16746|1.74|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.17261904856515|0.455|0.318|0.61111|22|7|0.0025540421263791|0.185165777332|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2024-05-19 05:13:11|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.677466360566|129|0.20332212177812||0|0|0.91092|1.06|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.044166664282481|0.5|0.4|0.63959|10|4|0.0020133517241379|0.19737227586207|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2024-05-19 05:13:12|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|-52.84873722803|3|3.2541109526498||0|0|-0.04124|42.67|-0.15962|19|-0.15961511510713|19|38.29|0.01893|0.0832|-0.055941185452027|0.10102167828901|6.1161586901515|264.6827571716|2397.1909468981|0.711|0.395|0.26589|38|20|0.0040013726835964|0.086112512010981|53.349998474121|2024-03-31|-0.31515|2000-01-16|0.40426|1998-10-18
2024-05-19 05:13:13|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|2.3791785019535|18|0.33409564861329|0.1283|1|2|0.10738|3.3|0.81376|49|0.81375646943537|49|35.23|-0.03955|0.09591|-0.042860479052957|0.0072301043013474|12.493272620162|64.298986255087|4.082642431722|0.571|0.314|0.39017|35|13|0.002734144|0.134707336|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2024-05-19 05:13:14|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|27.464814897266|183|1.3836692722773|0.3251|1|1|0.32511|30.08|-0.03128|12|-0.031281480395111|12|50.34|-0.0043|0.05702|0.047267819586953|0.15833407366373|132.47233843267|382.56578172458|2296.1833005796|0.543|0.314|0.23465|35|14|0.0029350977366255|0.066121239711934|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2024-05-19 05:13:16|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|11.329916669222|22|1.0867749114952|0.463|1|1|0.46298|14.03|0.59122|116|1.0382275080764|59|39.15|0.12505|0.22239|0.19979260282259|0.15280921275287|286.95913003913|145.51669816083|45.999999124496|0.615|0.385|0.37713|13|7|0.0032842264150943|0.12909609433962|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2024-05-19 05:13:17|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|-31.56554217225|62|1.5734629799887|0.07|-1|1|0.07004|28.15|0.22809|119|0.22809296689699|119|47.21|-0.02742|0.08575|-0.037752051027842|0.076073591941747|16.957781412706|157.725464333|471.52429828857|0.655|0.379|0.20325|29|10|0.0022182587412587|0.069495265734266|39.330001831055|2005-12-18|-0.201|2009-02-01|0.7|1997-01-05
2024-05-19 05:13:18|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-12.293227507832|6|0.67952156387143||0|0|-0.02457|10.84|-0.30548|2|-0.18249733821047|12|56.75|0.05903|0.10901|0.070319709221967|0.16307515329515|103.68489882265|155.49133300309|77.873563887752|0.563|0.375|0.20379|16|6|0.00072401971522454|0.060678006571742|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2024-05-19 05:13:19|WEEKLY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.57322836518696|158|0.13853421790035|0.9987|-1|1|0.99871|0.1635|0.86038|25|0.86037812164946|25|32.31|-0.01276|0.09139|0.02559931407803|0.038710454021411|56.893570700922|99.692238236784|0.018079820412521|0.417|0.25|0.28666|36|12|-0.00029154545454545|0.12813766666667|2020.0224609375|2000-01-30|-0.5|2008-10-26|2.1886|2024-02-18
2024-05-19 05:13:20|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|14.421808535177|1|1.0311617729407||0|0|0|17.98|-0.05791|25|-0.057906406525257|25|35.38|0.01004|0.07033|0.069245756934461|0.12441011211282|313.16672261835|656.47347649783|351.17187390861|0.6|0.4|0.19047|65|29|0.0017613304347826|0.064460452173913|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2024-05-19 05:13:22|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-17.267928638952|13|0.93937860694448|0.002|-1|1|0.00199|15.07|-0.17935|10|-0.1793477883411|10|49.9|-0.07821|0.21306|0.10646427834007|0.19099056856585|71.404112407|147.30554492165|97.225804482737|0.621|0.448|0.21814|29|12|0.0025078889650445|0.060129163810829|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2024-05-19 05:13:23|WEEKLY|02867|16513|/equities/limelight-network|R2000VALUE|-19.21994653865|80|3.7586371738606||0|0|0.79708|10.43|-0.64795|13|-0.64794519502823|13|33.54|-0.04584|0.0701|-0.10312526439636|0.04015266273689|4.4145615365285|48.771760487478|1.1756086746696|0.5|0.333|0.35287|24|8|-0.00070883484162896|0.13451826923077|952.79998779297|2007-07-15|-0.45317|2007-08-12|0.52871|2024-04-14
2024-05-19 05:13:24|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|8.3618683631418|13|0.47871065751719||0|0|0.1375|10.01|-0.30952|87|-0.10028688075287|20|39.67|-0.08263|-0.01957|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|71.398002154406|0.556|0.333|0.38747|9|4|0.0027565853658537|0.11959452574526|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2024-05-19 05:13:24|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-29.716045052654|13|1.7788633060597|0.0172|-1|1|0.01721|26.27|0.27632|74|0.27631579985202|74|49.45|-0.04724|0.01634|-0.018776435213521|0.037818488474519|58.805021011138|112.75913196462|134.71795106545|0.55|0.45|0.20016|20|7|0.0013052547452547|0.069986393606394|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2024-05-19 05:13:25|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-23.257522238004|10|1.1591657344764|-0.1126|-1|1|-0.11256|23.03|-0.13372|13|-0.13372438933739|13|30.71|-0.03588|0.07959|0.080312794842645|0.10160763716583|93.679908437529|114.6432653648|182.1993675721|0.529|0.412|0.24076|34|9|0.0030116714150047|0.066536970560304|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2024-05-19 05:13:27|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|-19.444032314334|6|1.117644472648|-0.0902|-1|1|-0.09022|17.28|-0.01675|34|-0.016749407177854|34|48.39|-0.05896|0.04853|-0.0050800332163744|0.087167318012278|59.277671625687|124.30369354841|128.00000508626|0.611|0.389|0.19389|18|9|0.0021738584474886|0.090496917808219|20.799999237061|2024-01-14|-0.32819|2021-05-02|0.52217|2021-10-17
2024-05-19 05:13:28|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|9.4320253748848|107|0.64241785497919|0.3373|1|1|0.33725|10.23|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|299.12278695976|0.605|0.372|0.33375|43|18|0.0035301465416178|0.10324931418523|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2024-05-19 05:13:29|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-5.984178800923|54|0.54867828893309||0|0|0.30178|4.72|0.08559|27|0.085588089550287|27|36.28|-0.02695|0.06301|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|90.24856162482|0.531|0.375|0.32689|32|11|0.0028722652388797|0.1005518369028|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2024-05-19 05:13:30|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|-22.466379573605|13|1.4897299804609||0|0|-0.20088|21.94|-0.13816|10|-0.13816372414652|10|30.4|-0.00666|0.05734|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|850.3876427462|0.646|0.417|0.18287|48|15|0.0031465397688647|0.067417681849082|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2024-05-19 05:13:31|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|57.894646958459|12|4.21511823536|-0.0345|1|2|-0.08545|61.43|-0.30706|15|-0.060362645296982|43|37.32|0.09455|0.24767|0.23122132108417|0.36515589919952|39.883612340872|168.85036710096|20.075163498423|0.516|0.355|0.38793|31|9|0.0037550256849315|0.12995408390411|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2024-05-19 05:13:33|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-8.1945026101413|54|0.52944275430051|-0.0264|-1|1|-0.02643|6.99|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|2588.8887012446|0.469|0.344|0.27464|64|23|0.0039852952472396|0.089338617378781|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2024-05-19 05:13:34|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.7252521973799|116|0.22758500597881||0|0|0.88106|4.27|-0.37629|19|-0.37628865852684|19|34.43|-0.05982|0.03504|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|23.617256631333|0.514|0.324|0.27786|37|13|0.0010394168466523|0.084195413966883|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2024-05-19 05:13:35|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-6.3821951345624|131|0.50034264494238|0.6509|-1|1|0.65089|5.31|0.58471|45|0.58471430744806|45|37.58|0.14963|0.38771|0.63014070267259|0.96130432228321|539.31065983793|2213.5080412352|101.72414092347|0.542|0.375|0.27918|48|21|0.002892880041365|0.10116233712513|44.889999389648|2015-03-01|-0.32154|1987-10-25|1.32653|1991-04-07
2024-05-19 05:13:36|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
2024-05-19 05:13:37|WEEKLY|02880|48368|/equities/container-store|R2000VALUE|-1.494394455024|119|0.20373148840945||0|0|0.90846|0.79|-0.37007|14|-0.37007297557738|14|30.86|-0.01885|0.15658|0.023936882012589|0.086807089843759|48.990335323547|82.604215129573|2.1823204552704|0.786|0.5|0.37315|14|7|-0.0018428363636364|0.12984967272727|47.069999694824|2014-01-05|-0.48537|2016-01-10|0.63418|2018-08-05
2024-05-19 05:13:39|WEEKLY|02881|1089437|/equities/provention-bio|R2000VALUE|21.793832218507|30|0.93538938765428|2.9867|1|2|2.60983|24.98|-0.5412|23|-0.29291341125178|11|24.33|-0.00362|0.20113|0.16926264825301|0.27893938485449|79.291191786561|119.93102015444|574.25287562958|0.667|0.444|0.59032|9|5|0.021404717741935|0.17096189516129|25|2023-04-30|-0.32021|2020-03-15|2.5806|2023-03-19
2024-05-19 05:13:39|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|41.733703016185|17|2.4968368573258|-0.0787|1|1|-0.07872|46.46|0.64626|63|0.64625861226326|63|37.22|-0.01415|0.07062|0.067180121202823|0.18909311135448|15.430762638686|397.92783326605|238.2564055614|0.634|0.39|0.31855|41|20|0.0033001556420233|0.10386979896239|57.569999694824|2023-08-13|-0.31856|2020-04-05|0.59606|2009-05-10
2024-05-19 05:13:40|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-7.8806836396951|6|0.92897787989838||0|0|0.20673|4.95|-0.28126|38|-0.28125684776189|38|10.06|0.04585|0.11342|0.084617417580157|0.16755787280404|1133.9105526109|7399.6801977407|449.99997290698|0.568|0.356|0.10623|118|12|0.0036167533557047|0.086243036912752|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.4|2001-08-12
2024-05-19 05:13:41|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
2024-05-19 05:13:42|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|51.651659229789|41|3.1461136409329|0.2894|1|1|0.28938|62.29|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|319.43590213091|0.694|0.367|0.21846|49|29|0.0019085403937542|0.061020101832994|68.73999786377|2022-11-13|-0.168|2008-10-26|0.3219|1999-05-02
2024-05-19 05:13:44|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|25.825569024477|25|2.5481496129547|0.5255|1|2|0.4287|32.56|-0.16182|13|-0.16182116748991|13|26.29|0.01452|0.08346|0.075188685672648|0.15573705208938|183.69914309195|425.94568504485|336.81599244874|0.486|0.371|0.19434|35|9|0.0033623940677966|0.069610646186441|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2024-05-19 05:13:45|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
2024-05-19 05:13:46|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|-46.784268523379|15|2.9778634004222|0.0017|-1|1|0.00171|40.75|-0.08621|29|-0.086213759188184|29|59.22|0.05055|0.10149|-0.027670795828346|-0.049469870454357|72.052830122859|78.909289398615|226.38888888889|0.556|0.222|0.14813|18|8|0.0014528888888889|0.047838805555556|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2024-05-19 05:13:47|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.97242719508574|22|0.24573236529902||0|0|0.33847|1.32|0.94154|143|-0.32495632423583|15|39.8|-0.29396|-0.0962|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|5.9459459778744|0.6|0.4|0.55424|5|1|-0.0067299090909091|0.17477468181818|38.229999542236|2020-06-28|-0.3692|2020-03-22|0.37017|2020-06-21
2024-05-19 05:13:47|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.9348676124812|141|0.53421725568142|0.6874|-1|1|0.68744|6.47|0.193|36|0.193003238495|36|38.59|0.0727|0.18849|0.18920570086428|0.26207748981181|1584.671673572|2057.8780647773|604.67284794655|0.554|0.393|0.27515|56|20|0.003251408083442|0.091163789656671|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2024-05-19 05:13:49|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-27.256572722423|6|1.4851258370653||0|0|-0.09009|24.32|-0.17755|16|-0.17755426001263|16|42.73|-0.08001|-0.01411|-0.039274000071825|0.033768882289202|42.194980580757|103.97307451096|347.42856706892|0.5|0.233|0.18912|30|11|0.0018486557886558|0.057609090909091|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2024-05-19 05:13:50|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|-3.1038230299117|10|0.37055159512607||0|0|-0.28899|2.81|-0.34925|17|-0.34925369289039|17|38.5|-0.15779|-0.00711|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|67.22488177461|0.661|0.375|0.31899|56|29|0.0025780277136259|0.10437874364896|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2024-05-19 05:13:52|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-5.1917059155537|5|0.75351454970566||0|0|-0.18412|3.28|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|30.147058243467|0.639|0.361|0.41158|36|13|0.0044852433628318|0.14262843657817|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2024-05-19 05:13:53|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-7.3289573043562|10|0.47497319060068|0.1241|-1|1|0.1241|6.07|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|50.041221058481|0.444|0.389|0.29381|18|5|0.0015257324840764|0.095226162420382|18.35938835144|2018-09-09|-0.26814|2015-05-31|0.42382|2020-04-12
2024-05-19 05:13:54|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|0.28631049773648|10|0.11798108661818|0.014|1|2|-0.22906|0.555|0.8435|110|-0.36199724267757|13|35.25|-0.10021|0.22656|0.044010544397234|0.37242564692381|-3820.5006115106|1378.465842069|23.778919487868|0.59|0.377|0.37266|61|25|0.0059830523390459|0.12987440944882|43.25|1997-09-28|-0.45977|2008-10-12|6.68683|2012-02-12
2024-05-19 05:13:56|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|-42.574671243268|11|2.3518202757386|-0.0704|-1|1|-0.07038|38.02|-0.11014|30|-0.11014395247143|30|57.5|0.03907|0.08374|0.12117086785448|0.24665510311089|155.16259316356|239.27299355726|330.89644225523|0.5|0.357|0.16241|14|6|0.0020348466257669|0.051691349693252|48.470001220703|2018-06-24|-0.26091|2020-03-15|0.18239|2020-04-12
2024-05-19 05:13:56|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|26.779723139312|44|1.9385272208604|0.0752|1|2|-0.00228|30.67|-0.16472|64|-0.16472025326907|64|26.74|-0.08312|-0.00686|-0.045996132522147|-0.018420278768557|39.875140691086|67.472929685231|228.70992114301|0.556|0.407|0.13808|27|9|0.0019660653594771|0.050833464052288|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2024-05-19 05:13:57|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-12.236598600896|7|0.47138801483949|-0.0646|-1|1|-0.06461|11.37|-0.10129|19|-0.10129329645965|19|52.1|-0.00288|0.06494|-0.14889981045837|-0.17721743185997|43.492824087973|54.864159369413|87.596304210656|0.5|0.3|0.18221|10|4|0.00084685009487666|0.065720512333966|16.164392471313|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2024-05-19 05:13:58|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-9.8795628646163|23|0.67982204179297|-0.0623|-1|1|-0.06225|8.02|-0.24273|15|-0.24272818570497|15|28.83|-0.20334|-0.18008|-0.092391543711816|-0.2917377584084|50.95403220154|49.92302475|51.741938437185|0.667|0.333|0.34143|6|5|-0.0013870769230769|0.10566266666667|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.28325|2020-12-20
2024-05-19 05:13:59|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
2024-05-19 05:14:01|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|56.28521678469|112|4.55492799275||0|0|4.09542|71.79|-0.29133|33|-0.53403603214293|22|49.73|0.01018|0.0912|0.036554669090969|0.0010664930062676|75.677389194984|66.25360847832|43.143030978827|0.467|0.267|0.35008|15|5|0.0021634655775963|0.11290851808635|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2024-05-19 05:14:02|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.5875191717882|116|0.34097717404147|0.807|-1|1|0.80703|3.02|0.4416|64|0.44159975576778|64|14.63|-0.04424|0.04745|-0.010428391368798|0.083975981296789|67.53609968489|158.19926925255|30.711850312899|0.526|0.368|0.10092|19|5|-0.0011907633587786|0.057615470737913|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2024-05-19 05:14:02|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-40.789803667535|53|2.1918654241429||0|0|0.16536|40.48|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|827.81187418168|0.607|0.393|0.1457|28|12|0.0019311518324607|0.049904842931937|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2024-05-19 05:14:03|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-18.20512137708|85|0.54665563919436||0|0|0.00448|17.79|0.27159|92|0.27158579891535|92|37.75|0.03444|0.08502|0.084655530530095|0.18683645363271|322.89943750028|906.31353594291|972.13117477235|0.607|0.357|0.15956|56|26|0.002160313921747|0.057206919927206|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2024-05-19 05:14:05|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|15.411917690555|1|1.4913879368172||-1|0|0|20.36|-0.33333|31|0.35617198358528|38|48.7|0.14374|0.29436|0.28949013833435|0.60774816924994|84.129325344757|2586.2771264662|10180.000153482|0.596|0.362|0.33038|47|19|0.0050726780253386|0.11256313237221|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2024-05-19 05:14:07|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-1.5742974392878|1|0.20143031361926||1|0|0|0.793|-0.40376|10|-0.40375943064211|10|42.75|-0.00611|0.05316|-0.40395225226096|-0.40395225226096|35.5269604|35.5269604|2.4665628155431|0.5|0.5|0.43939|4|2|-0.014754502923977|0.16345614035088|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2024-05-19 05:14:08|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|6.1253654884204|80|0.50773064530486||0|0|0.89454|7.635|-0.30518|43|-0.30517713915381|43|37.31|-0.09328|0.04341|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|557.29928483998|0.578|0.378|0.3872|45|17|0.0042016496018202|0.11423104095563|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2024-05-19 05:14:08|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
2024-05-19 05:14:09|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|-30.58332201904|8|1.7115922823649||0|0|-0.01301|25.7|0.12856|33|0.12855877917467|33|52.96|0.37628|0.446|0.48294918457046|0.52356959570896|551.22560291456|511.93462077043|483.99248662679|0.458|0.417|0.19553|24|10|0.0025185758998435|0.066775148669797|36|2005-01-23|-0.21818|2010-06-27|0.41667|2010-08-01
2024-05-19 05:14:10|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|-0.061368064467931|186|0.013456021583684|||0|0.99842|0.021|||0.12855877917467|33|0|0|0|0|0|100|100|0.15849056390098|0|0|0|0|0|-0.019449621621622|0.256066|36.490001678467|2020-11-22|-0.6|2023-11-19|0.53333|2023-12-03
2024-05-19 05:14:12|WEEKLY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-4.8191358078396|30|0.40471192958869||0|0|0.13285|3.59|-0.41525|15|-0.41525424984489|15|32.43|-0.02514|0.0286|0.043251859536877|-0.039117324421292|111.12837388122|71.238139141651|26.651817691175|0.5|0.357|0.14687|14|5|-0.00085873706004141|0.060148819875776|15.303745269775|2019-10-13|-0.42976|2020-03-22|0.67261|2020-04-12
2024-05-19 05:14:13|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|-9.7659901411742|10|0.65046684613521|-0.0375|-1|1|-0.03753|9.4|-0.02707|33|-0.027068241866789|33|56.5|0.14987|0.22876|0.35856061061816|0.40210360496312|419.59207862122|253.10371348647|148.49920587403|0.625|0.375|0.2021|8|5|0.0019880477223427|0.068010065075922|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2024-05-19 05:14:14|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|24.184895742947|44|1.5196651176441|0.0835|1|1|0.08347|27.39|-0.07506|24|-0.07506227550826|24|31.29|0.01623|0.0458|0.074262345890075|0.088588165509362|125.95245971618|122.13216557694|151.91346836684|0.571|0.429|0.21683|7|5|0.002695534351145|0.072696374045801|31.959999084473|2022-11-13|-0.17197|2020-04-19|0.27539|2020-04-12
2024-05-19 05:14:14|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|43.02061449027|1|3.7797953733605||0|0|0|56.25|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1476.3779749289|0.543|0.4|0.18911|35|13|0.0025154561200924|0.064526045034642|59.900001525879|2023-12-24|-0.26853|2020-03-22|0.23147|2020-06-07
2024-05-19 05:14:15|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|24.511660706867|48|5.6383501688802|2.78|1|1|2.78|37.8|-0.66108|5|-0.66108109070374|5|34.18|-0.20804|-0.03013|-0.43688958985945|-0.66108109070374|15.371783245229|33.892|12.610508502772|0.273|0.091|0.59692|11|4|0.0058702127659574|0.18051276595745|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2024-05-19 05:14:17|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|4.3067004909104|15|0.33819949484217|0.2339|1|1|0.23394|5.38|-0.22129|22|-0.30544746576351|61|51.34|0.23932|0.50059|0.40165429645758|0.81114724709094|116.80153067894|1832.6727382169|107.60000228882|0.759|0.414|0.41456|29|16|0.0048026679973387|0.13720248170326|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2024-05-19 05:14:18|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|0.80956591865032|8|0.19683376763781||0|0|-0.27027|1.08|0.20769|66|0.20769239233797|66|38.91|-0.08458|0.18092|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|31.858407359721|0.651|0.419|0.51487|43|18|0.0054549642857143|0.15928270833333|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2024-05-19 05:14:19|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
2024-05-19 05:14:20|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|4.4355066711456|6|0.64986687550699|0.1859|1|1|0.18587|6.38|-0.34165|26|-0.24339621045828|16|41.93|0.07663|0.14856|0.17073324668813|0.25612976067741|103.41553173826|157.0829068706|59.189163627027|0.467|0.4|0.26215|15|5|0.0010766246056782|0.089730899053628|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2024-05-19 05:14:21|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|8.4053742471807|3|0.81604188073102|0.1019|1|1|0.1019|11.03|0.01216|24|0.012156738566205|24|46.36|0.02472|0.1574|0.0068612080967637|0.023111395330731|96.342212862591|102.28931355254|45.900954714084|0.455|0.364|0.22737|11|3|0.00062224609375|0.08340255859375|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2024-05-19 05:14:23|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-26.102932338063|6|1.2436123935286||0|0|-0.17334|25.79|0.10286|37|0.10285997017914|37|33.22|0.00808|0.0997|0.05781990461973|0.10478676489304|124.3213400042|142.90630496488|194.63417569228|0.556|0.444|0.19414|9|2|0.0035670723684211|0.082986480263158|27.770000457764|2023-12-24|-0.24744|2020-03-15|0.18491|2018-08-05
2024-05-19 05:14:23|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-1.1189281363476|107|0.1173427111304||0|0|0.87865|0.7657|0.23002|116|0.23001945458382|116|50.5|0.11911|0.36788|0.011522894604917|0.011522894604917|97.54427606|97.54427606|4.3041031098251|0.5|0.5|0.56373|4|2|-0.0028744155844156|0.16915350649351|36.326801300049|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2024-05-19 05:14:24|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
2024-05-19 05:14:25|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|23.985004677757|44|1.1985591464611|0.303|1|2|0.25293|26.75|0.07815|29|-0.23407919912367|24|26.77|-0.03154|0.01514|-0.0078202649991299|-0.012324251022337|59.862661257076|78.079914905933|254.27755547538|0.488|0.302|0.13154|43|14|0.001783216080402|0.053114128978224|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2024-05-19 05:14:26|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
2024-05-19 05:14:28|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
2024-05-19 05:14:28|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|4.6422088570039|65|0.2942636666483|0.5343|1|1|0.53434|5.585|-0.08012|33|-0.29350106938481|14|51.27|0.23956|0.3115|0.26297170067828|0.44750727696506|272.0163790912|434.55204272312|29.550265348531|0.6|0.4|0.33807|15|8|0.0023958343337335|0.12222081632653|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2024-05-19 05:14:29|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-23.595427435382|6|1.244337668109|-0.1092|-1|1|-0.10925|21.83|-0.14201|17|-0.14200940954094|17|26.94|0.04902|0.09367|0.072993715905578|0.15426298654795|173.60451864212|395.13331339966|356.11744724571|0.68|0.42|0.10753|50|22|0.0021507618343195|0.046813454142012|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2024-05-19 05:14:30|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.04750037118|36|0.3584575646478|0.0857|-1|1|0.08571|5.44|-0.09299|24|-0.092987826041952|24|37.17|0.33537|0.45653|0.76958747399309|1.4811912542786|1800.3954579992|3060.0550298356|518.0952670731|0.542|0.292|0.29855|24|10|0.006511046386192|0.10547719525351|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2024-05-19 05:14:31|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|12.616746174591|19|1.8958701372672|-0.2089|1|2|-0.33107|13.78|-0.10638|54|-0.10638303176356|54|37.52|0.03877|0.1222|0.1127320998415|0.10162891177215|115.90646227152|79.171344936024|2.9762418429743|0.478|0.348|0.33438|23|10|-0.00037755959137344|0.11370963677639|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2024-05-19 05:14:33|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|9.7674255138866|39|1.1899373999193|0.5092|1|2|0.40829|11.21|-0.48785|23|-0.15615145490986|13|38.13|-0.01949|0.13221|0.13521994763395|0.1589003492321|130.67974895918|163.88732689294|280.25000095367|0.489|0.378|0.32179|45|12|0.0035102166476625|0.11005741733181|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2024-05-19 05:14:34|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|1.9176406369095|4|0.31995314010365|0.0358|1|1|0.03584|2.89|0.2772|56|-0.26476192474365|9|32.12|-0.05626|-0.00829|-0.018319327899362|-0.099121891251241|53.172283274062|42.023748942153|13.81453199983|0.706|0.412|0.28989|17|12|-0.00013615664845173|0.099616102003643|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2024-05-19 05:14:35|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.029766485484652|21|0.013435831274961||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|6.0316893933824|0.28104851102941|780.20001220703|2015-08-16|-0.99967|2023-12-10|2999.0002|2023-12-03
2024-05-19 05:14:36|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-53.203788738985|10|2.205651920504||0|0|0.01875|47.62|-0.0786|15|-0.078602611231709|15|25.4|-0.11715|-0.06578|-0.12964440225839|-0.12974805138949|43.271785325504|65.714746698536|94.766167028626|0.6|0.3|0.16994|10|6|0.00055596958174905|0.060525551330799|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2024-05-19 05:14:36|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-30.336804465328|10|2.4383497279979|-0.1005|-1|1|-0.10051|25.84|-0.21242|12|-0.21242239729155|12|42.15|0.10531|0.22398|0.10400073384317|0.10311008044216|98.691381312895|135.72627097545|27.403072033684|0.676|0.382|0.32183|34|17|0.0029933911234397|0.10748581830791|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2024-05-19 05:14:38|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-4.9592082270013|28|0.80724821114842|0.6097|-1|1|0.6097|2.72|-0.47837|13|-0.47836826034738|13|33.36|-0.24554|0.13871|0.011608698827747|0.041165426185792|4.6191232053131|23.446846658016|0.66666667367898|0.568|0.409|0.50665|44|19|0.0064352173913043|0.18037135785953|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2024-05-19 05:14:39|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
2024-05-19 05:14:40|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|-69.321983311334|2|5.2265947263713||0|0|0.01684|53.12|0.63948|76|0.6394751239753|76|37.48|0.02861|0.16005|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|342.70967052829|0.5|0.333|0.34571|42|12|0.0039069142857143|0.11717166984127|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2024-05-19 05:14:41|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-4.0746980541541|14|0.36026850671275||0|0|0.22656|2.97|-0.31673|54|-0.31672598000644|54|33.6|-0.10301|-0.01662|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|30.306122151081|0.5|0.3|0.32492|10|4|0.00022063037249284|0.10686573065903|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2024-05-19 05:14:42|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|6.1773888146863|76|0.5062037614986|0.7894|1|2|0.66738|7.82|0.49407|53|0.22134390927554|65|33.32|-0.07144|0.03985|0.0015885475054188|-0.093409733541855|73.000037028991|44.190857607315|29.070633020658|0.632|0.368|0.32977|19|8|0.0012673446327684|0.099931596045198|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2024-05-19 05:14:44|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|31.148407864715|23|2.0940815747335|-0.0095|1|2|-0.10131|33.53|-0.0536|18|-0.053600277827508|18|54.18|0.05923|0.27641|0.22390849540577|0.3530022180341|236.79259257613|225.5646286712|330.01967798097|0.455|0.273|0.16271|11|2|0.0029911488673139|0.051450177993527|38.700000762939|2023-12-24|-0.50318|2016-05-08|0.41641|2020-04-12
2024-05-19 05:14:44|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|-8.5037682427272|33|0.90849210354359||0|0|0.16856|5.87|0.12682|19|0.12682294403187|19|37.95|-0.10093|-0.00789|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|46.039214788699|0.526|0.342|0.32604|38|15|0.0024272591587517|0.10694600407056|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2024-05-19 05:14:45|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|-14.564575595519|6|0.82783547716584|-0.0185|-1|1|-0.01855|12.63|0.03679|39|0.036789262456513|39|41.4|-0.00391|0.08407|0.014129139792766|0.11606409034159|51.28928161295|178.49163152126|123.21951331162|0.65|0.4|0.197|20|10|0.0023009483793517|0.070142701080432|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2024-05-19 05:14:46|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
2024-05-19 05:14:47|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.2827211378178|56|0.13173237318745|0.5876|-1|1|0.58763|0.8701|-0.03211|16|-0.032110169503571|16|41|0.21679|0.32058|0.40954684089788|0.40954684089788|179.1757968|179.1757968|7.4051065647855|0.333|0.333|0.43067|6|2|-0.00051760797342193|0.16551514950166|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2024-05-19 05:14:49|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-1.9072974106146|76|0.21835030384142|0.7804|-1|1|0.78041|1.3|-0.44256|18|-0.44256119208213|18|33.53|-0.03372|0.02256|-0.11803370652108|-0.054936371930634|1.4868277124838|29.787309758901|0.24040683353052|0.633|0.433|0.31861|30|16|-0.00080604070305273|0.11682198889917|1045.7449951172|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2024-05-19 05:14:50|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|29.662054192153|14|2.7993473520041|-0.0555|1|2|-0.10937|31.19|-0.19979|36|-0.19978507719396|36|44.58|0.3642|0.57331|0.40518426487017|0.57372952656788|802.37458032386|3272.092728436|328.31579509534|0.512|0.349|0.39989|43|14|0.010808766839378|0.13746951295337|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2024-05-19 05:14:51|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|13.841631813333|79|0.8398608480513|0.2114|1|2|0.18311|14.42|-0.10082|71|-0.10082148955186|71|31.31|0.02463|0.10492|0.029690416797434|0.073470774607055|80.962715368566|227.71628271033|2363.9343833001|0.535|0.366|0.20334|71|30|0.0027685354193829|0.067419052585832|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2024-05-19 05:14:52|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
2024-05-19 05:14:53|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|12.205454431592|5|0.7473485990967|0.298|1|2|0.02477|14.48|-0.0603|17|-0.060301451185628|17|50.04|-0.01797|0.0864|0.1529663483069|0.22912074979245|133.57400568299|146.49600171452|206.50312847878|0.444|0.259|0.21764|27|11|0.0021710110701107|0.073599003690037|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2024-05-19 05:15:00|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|7.0295723502352|2|0.58930910214735|0.0501|1|1|0.05006|9.23|-0.22423|9|-0.028168988071765|29|38.54|0.05001|0.11498|0.073791487098296|0.13858768785178|196.75750024977|387.61190699801|80.260865584664|0.667|0.41|0.24876|39|19|0.0019862433510638|0.085165944148936|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2024-05-19 05:15:01|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
2024-05-19 05:15:01|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
2024-05-19 05:15:02|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|4.3079707845164|26|0.85638287271906||0|0|-0.44994|4.67|-0.41538|10|-0.41538415465395|10|31.64|0.11679|0.50566|0.72953947930399|1.0800440075203|0|95.484897518711|4.0806661664496|0.538|0.385|0.51181|39|17|0.012050794281176|0.1742218903892|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2024-05-19 05:15:03|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|-179.93543957076|6|20.123594198426||0|0|-0.25542|158.12|3.66614|70|3.6661356280563|70|37.03|-0.02744|0.13763|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|6324.7998046875|0.597|0.403|0.29804|62|27|0.0043321903520209|0.098321490656236|197.86999511719|2024-03-10|-0.29081|2008-10-26|0.824|1989-01-08
2024-05-19 05:15:05|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|20.472622164257|8|3.3205407409647|0.7817|1|1|0.78169|30.36|-0.59116|15|-0.59115977935395|15|44.71|-0.20883|-0.06832|-0.30568806603167|-0.36202974351648|19.953183940069|23.111617601489|9.0196078609145|0.571|0.429|0.45219|7|3|-0.0016595625|0.1542575625|572.40002441406|2019-03-03|-0.44543|2023-11-19|0.41687|2024-04-14
2024-05-19 05:15:06|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|15.440058709206|3|0.95623254745535|-0.0418|1|1|-0.04178|17.66|0.31358|96|0.31357678602953|96|41.8|0.00916|0.11157|0.11112251997615|0.24418364680486|391.78632833937|2242.1429152772|1038.8234912978|0.545|0.345|0.19932|55|21|0.0027061799217731|0.065931290743155|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2024-05-19 05:15:07|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.73683109442|131|0.33894376807627|0.2243|-1|1|0.22429|13.73|0.08589|80|0.08588966818451|80|32.75|-0.04672|-0.01368|-0.0296595231621|-0.0296595231621|92.82079131|92.82079131|81.242602675457|0.5|0.5|0.20165|4|3|-5.5057471264367E-5|0.057008429118774|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2024-05-19 05:15:08|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|6.5279557082788|16|1.014786005452||0|0|0.55249|8.43|0.64015|66|-0.095529292978212|60|41.73|0.20769|0.30681|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|32.200153578719|0.545|0.273|0.45309|11|5|0.0037773206751055|0.14118789029536|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2024-05-19 05:15:08|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-24.187342804135|5|3.8566143252653|0.3292|-1|1|0.32918|11.84|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|30.994764178316|0.708|0.458|0.54117|24|9|0.012728925373134|0.16344680597015|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2024-05-19 05:15:10|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-12.477161982947|5|1.9073873689749||0|0|0.10425|6.53|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|13.632567853428|0.5|0.5|0.58017|6|1|0.0020431343283582|0.19014781094527|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2024-05-19 05:15:11|WEEKLY|02962|1163026|/equities/akouos-inc|R2000VALUE|9.9936550865752|12|1.0837815996613|1.5756|1|1|1.57558|13.29|||1.7931035459238|22|116|0.76545|0.7674|0|0|100|100|60.409090735696|0|0|0.81766|1|1|0.0036513385826772|0.17639338582677|30.670000076294|2020-09-13|-0.32078|2022-01-23|0.79026|2022-10-23
2024-05-19 05:15:11|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.139012403252|95|0.63300405176557||0|0|0.0572|13.35|-0.06361|10|-0.063608945454675|10|46.13|-0.08028|-0.01969|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|165.22277855847|0.667|0.458|0.18592|24|12|0.0012327310574521|0.060578209825146|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2024-05-19 05:15:12|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|-6.0747186549582|2|0.85541557693714|-0.0708|-1|1|-0.0708|3.63|0.87293|13|0.87292829396353|13|27.72|0.34993|0.66064|0.09944704046914|0.66575965804433|1245.5443782557|2667.1644031872|16.13333384196|0.528|0.333|0.4512|36|12|0.020683193193193|0.18261920920921|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2024-05-19 05:15:13|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.995577560447|1|0.1148758585527||0|0|0|0.648|-0.08903|35|0.12|18|49.78|0.10972|0.29275|0.32651258306393|0.12|198.8099470448|112|4.3200000127157|0.333|0.111|0.5419|9|2|0.0026004241071429|0.19681459821429|37.5|2016-02-14|-0.43717|2021-07-04|1.40625|2016-12-11
2024-05-19 05:15:15|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|1.47030201285|8|0.23989934812348||0|0|-0.02222|2.2|-0.38816|11|-0.3881578954248|11|48.76|-0.14124|0.06422|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|28.423774066416|0.588|0.412|0.32539|17|7|0.0022884210526316|0.10454375598086|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2024-05-19 05:15:16|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-8.1621005583619|30|0.44913015511082||0|0|-0.02395|6.84|-0.08105|39|-0.081054137844286|39|23|-0.11432|-0.02464|-0.086754711149123|-0.074924670373905|29.05268870599|48.50350148245|70.42035856134|0.786|0.5|0.30505|14|7|0.0020552421652422|0.09922282051282|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2024-05-19 05:15:16|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|30.434817630792|11|1.9300609168927|0.1014|1|2|0.05308|35.71|-0.07788|51|-0.14684430597162|25|47.58|-0.00536|0.08929|0.03041055876955|0.069503497747547|90.91609490219|133.46154745384|352.86560759185|0.581|0.29|0.27488|31|15|0.0026357912457912|0.088525037037037|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2024-05-19 05:15:18|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-55.440013446792|18|2.9305876223194||0|0|0.00211|47.2|0.00119|31|0.0011871044282892|31|35.81|0.0128|0.0645|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|341.28706452148|0.625|0.313|0.1766|16|5|0.003016186440678|0.059024322033898|75|2018-09-23|-0.14661|2020-04-19|0.21471|2020-06-21
2024-05-19 05:15:18|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
2024-05-19 05:15:20|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-2.3151717699176|158|0.36260608151571||0|0|0.86915|1.9|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.76213395623733|0.5|0.375|0.63095|8|2|0.030545699481865|0.20356167530225|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2024-05-19 05:15:21|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|18.59135632911|36|2.2214117725763|0.5535|1|1|0.55354|24.81|-0.42972|16|0.74531248591375|52|48.69|-0.00918|0.10037|0.04701915178869|0.16995096570865|0.11620915266604|585.36359413283|283.54285103934|0.778|0.444|0.40787|45|28|0.004761855345912|0.15078761006289|25.790000915527|2024-05-05|-0.62031|1985-09-01|0.81686|1985-11-17
2024-05-19 05:15:22|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
2024-05-19 05:15:23|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-5.1093292341927|2|0.54810977334112|0.032|-1|1|0.03198|3.33|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|46.835441085429|0.548|0.405|0.37902|42|13|0.003258893129771|0.11302381043257|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2024-05-19 05:15:24|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
2024-05-19 05:15:26|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-6.786315200441|6|0.5904216758784||0|0|0.11972|5|-0.19547|4|-0.19546743989032|4|31.19|-0.04412|0.05548|-0.022131479082999|0.0069713692209101|51.258500661174|86.783652909714|142.04545531514|0.615|0.385|0.22943|26|10|0.0019933578431373|0.074503174019608|15.058873176575|2021-02-14|-0.3023|2022-05-15|0.24515|2024-03-17
2024-05-19 05:15:26|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
2024-05-19 05:15:27|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|8.9087440514996|7|0.88208541789205||0|0|0.10992|11.41|-0.21945|17|1.259609625626|44|34.89|-0.03329|0.0729|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|983.62070480439|0.778|0.489|0.29965|45|24|0.0039671256345178|0.097132214467005|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2024-05-19 05:15:28|WEEKLY|02979|100200|/equities/celladon-corp|R2000VALUE|-7.507159450481|84|1.6973864962093|0.9856|-1|1|0.98557|2.552|-0.33694|9|-0.33694172802773|9|32.43|-0.16116|-0.04965|-0.043800939184192|-0.1141821015493|25.957397915031|36.832763500317|0.066955268156274|0.643|0.429|0.44073|14|7|-0.0031732588454376|0.16424545623836|12712.5|2015-03-22|-0.80848|2015-05-03|0.73778|2023-11-05
2024-05-19 05:15:29|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|7.1241958599773|41|1.2271806882634||0|0|0.53215|11.2|0.48339|81|0.72473626592693|76|42.95|0.07073|0.15523|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|240.34335141631|0.692|0.359|0.26401|39|18|0.0027121632653061|0.09396850728863|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2024-05-19 05:15:31|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|1.1346918617801|44|0.10226481765932||0|0|-0.05442|1.39|-0.33938|12|-0.33937598250944|12|37.86|-0.35853|-0.14152|-0.099987273556686|-0.42355717343682|35.01853467427|18.719281706653|4.5217956930529|0.571|0.429|0.61085|7|2|-0.002363538961039|0.16733821428571|53.700000762939|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2024-05-19 05:15:31|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-23.092386820238|16|1.0485479759098|0.0034|-1|1|0.00341|20.46|0.03758|27|0.037575964796064|27|34.88|0.00365|0.0673|0.099294025446499|0.099294025446499|119.62670623749|119.62670623749|160.84904602956|0.5|0.5|0.2088|8|4|0.0026937414965986|0.075723333333333|28.159999847412|2021-11-14|-0.18012|2020-03-15|0.19091|2020-03-29
2024-05-19 05:15:32|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|18.08722618186|22|0.93475977355568|-0.0745|1|1|-0.07453|19.62|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|126.25483196522|0.571|0.286|0.20724|7|4|0.0020095416666667|0.070281|23.489999771118|2023-03-12|-0.16923|2020-04-19|0.30391|2020-04-12
2024-05-19 05:15:33|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-80.779862653196|3|9.5741206046543||0|0|0.06147|54.66|0.89888|25|0.898875838311|25|29.88|-0.20492|0.24696|-0.13186649799291|0.056914577903083|5.5406828104048|49.028252459116|8.1037805555837|0.625|0.5|0.58576|8|2|0.0077417427385892|0.19633751037344|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2024-05-19 05:15:34|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|11.161362158852|73|0.63037936303451|0.627|1|1|0.62699|13.26|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|53.510895324664|0.474|0.316|0.20156|19|7|9.7595936794581E-5|0.063125248306998|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2024-05-19 05:15:36|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-151.92231360744|30|8.9392750325908|0.0076|-1|1|0.00755|131.38|0.90832|64|0.90831771142369|64|31.92|-0.0659|0.02083|0.00051097612823287|0.060587164972434|38.262115849307|128.46418796771|730.7008244032|0.667|0.472|0.24742|36|16|0.0034398726655348|0.080921604414261|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2024-05-19 05:15:36|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.78229216992|47|0.70590248287019|0.0835|1|1|0.0835|16.09|-0.07245|37|-0.072452887467766|37|46.86|-0.0561|-0.00842|-0.050036822609031|-0.050036822609031|90.1931069|90.1931069|111.3494834946|0.286|0.286|0.16558|7|1|0.0009674064171123|0.056447780748663|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2024-05-19 05:15:37|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-13.422621962796|30|0.61215900360653||0|0|-0.15254|12.24|||-0.072452887467766|37|68|0.06333|0.09536|0|0|100|100|53.217390309209|0|0|0.22957|2|0|-0.0027613333333333|0.072071757575758|25.5|2021-11-21|-0.16183|2023-03-12|0.12777|2022-05-15
2024-05-19 05:15:38|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|20.795794197907|51|1.9747353563739||0|0|0.57351|26.97|0.04017|39|0.040172800021619|39|34.63|-0.06741|0.05405|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|207.46153317965|0.508|0.354|0.31615|65|23|0.0033368491960017|0.10435023033464|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2024-05-19 05:15:39|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-16.233891345407|7|2.522963715045|0.3629|-1|1|0.36292|8.04|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062874572942225|-0.0038954897425701|36.739999659791|70.078394071358|3.1955483969842|0.444|0.389|0.51772|18|4|0.00071499021526419|0.16201481409002|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2024-05-19 05:15:41|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-9.5314102813432|62|0.95797772438262||0|0|0.50512|7.74|-0.31222|15|-0.098229597061441|16|17.58|-0.09581|-0.05376|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|77.322673268138|0.5|0.333|0.19577|12|5|0.00070797794117647|0.073674632352941|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2024-05-19 05:15:41|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|7.6919270621612|22|0.77497279822462|0.1941|1|2|0.16089|8.37|-0.00282|19|-0.0028245219255097|19|29.64|-0.06347|0.02491|-0.017143604700257|-0.033664125128556|49.328245393863|51.422766792714|66.16600899575|0.64|0.48|0.23299|25|13|0.0012889501312336|0.085293464566929|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2024-05-19 05:15:42|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.38228286105167|43|0.064224857979331||0|0|0.8157|0.1972|-0.33515|25|-0.33514968974459|25|31|-0.0546|0.08418|-0.22448284259624|-0.31199757628376|0.22517526352288|1.2293934155411|2.4048780522695E-6|0.579|0.421|0.44532|19|7|-0.014294611727417|0.20574326465927|8240000|2012-02-12|-0.6747|2018-07-29|1.53819|2020-03-01
2024-05-19 05:15:43|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
2024-05-19 05:15:44|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|26.477508637771|79|1.2674970317332|0.3411|1|1|0.34107|30.63|-0.13737|28|-0.11727095275876|27|41.69|-0.00786|0.08824|0.074784408893506|0.21732162196001|183.86018188483|769.77804330921|8060.5261960848|0.49|0.286|0.19891|49|18|0.0034154785478548|0.072901376709099|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2024-05-19 05:15:46|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
2024-05-19 05:15:46|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.0190935206701|54|0.16307872553333||0|0|0.55192|0.7707|0.17007|21|0.17006802390089|21|32.77|0.01232|0.16243|0.10592599573888|0.1303952289107|158.52739217123|149.92044591706|70.127387982315|0.591|0.409|0.32358|22|9|0.0031357881136951|0.11120749354005|13.279999732971|2015-03-29|-0.45149|2020-03-22|0.57398|2024-05-05
2024-05-19 05:15:47|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|28.85748886103|19|3.5944798534821|0.5249|1|1|0.52491|35.5|-0.42038|9|-0.18131873052518|39|35.09|-0.01204|0.05751|0.039895616210207|0.07759954695007|72.198427530351|179.03765951851|1504.2373550003|0.6|0.385|0.22808|65|29|0.002395267507612|0.071281983471074|62.990001678467|2016-12-25|-0.24889|2015-08-23|0.29614|2015-10-25
2024-05-19 05:15:48|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
2024-05-19 05:15:49|WEEKLY|03000|976457|/equities/secureworks-corp|R2000VALUE|5.1313284112359|16|0.60770098094154|-0.1804|1|1|-0.18039|6.27|-0.26814|17|-0.26813793925728|17|36.91|-0.08644|-0.00076|-0.11798118374921|-0.096792337112416|45.762060452025|63.320225549264|44.785714149475|0.455|0.273|0.34297|11|4|0.0009613539192399|0.11571073634204|26.88990020752|2021-09-26|-0.23177|2020-03-15|0.33245|2019-12-08
2024-05-19 05:15:51|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|64.957687234118|23|5.0441043061566|0.1828|1|1|0.18276|81.48|-0.21349|9|0.88167054405713|50|36.34|-0.00863|0.06264|-0.0085276809791129|0.061806762939176|25.730700975162|166.77906106266|6518.4002685547|0.59|0.344|0.20326|61|28|0.0029277355962483|0.066753054935239|83.459999084473|2024-05-12|-0.27056|2008-10-12|0.31239|2008-10-19
2024-05-19 05:15:52|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
2024-05-19 05:15:53|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|0.85704853715407|9|0.27610043709902|0.3077|1|1|0.30769|1.53|||-0.15434416805429|52|163|0.94798|0.94948|0|0|100|100|6.8030235080509|0|0|0.53054|1|1|-0.010209532163743|0.17086011695906|24.459999084473|2021-02-14|-0.24427|2021-10-10|0.7549|2024-05-05
2024-05-19 05:15:53|WEEKLY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|-3.7886821358978|5|0.60934223100421|-0.5792|-1|1|-0.57921|3.19|-0.39881|17|-0.3988095107161|17|49.25|0.10671|0.21853|-0.3988095107161|-0.3988095107161|60.119|60.119|20.78175881397|0.25|0.25|0.67794|4|2|0.00054059701492537|0.18382467661692|17.620000839233|2020-07-19|-0.34275|2020-08-23|0.71166|2023-08-13
2024-05-19 05:15:54|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|8.0622212219642|10|1.4859132014906|-0.3617|1|1|-0.36169|8.63|||-0.3988095107161|17|75.33|0.0673|0.74871|0|0|100|100|31.962963386818|0|0|0.47224|3|1|0.002661829787234|0.17952131914894|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2024-05-19 05:15:56|WEEKLY|03006|17502|/equities/voxx--international|R2000VALUE|-8.3053721712371|5|1.051374095226||0|0|0.41945|4|-0.05765|45|-0.057654160356632|45|45.21|0.09239|0.20285|0.20102649969964|0.22856456449089|853.15360148004|416.34037617258|10.38961038961|0.714|0.464|0.34666|28|13|0.0020740708661417|0.12162230708661|72.5|2000-03-12|-0.43641|2008-10-12|0.65027|2020-03-29
2024-05-19 05:15:57|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.9692006941806|16|1.0082197893807|0.4391|1|2|0.10934|4.87|-0.91703|16|-0.13664526775317|15|29.86|-0.68587|-0.18135|-0.94024350074429|-0.34781538214771|-3.6916628464412|25.560363850759|12.986666361491|0.714|0.429|0.59935|7|2|0.0023554464285714|0.18385848214286|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2024-05-19 05:15:57|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
2024-05-19 05:15:58|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-20.955004263852|1|1.7300014657887||0|0|0|15.6|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|354.54545553065|0.5|0.4|0.28202|20|6|0.0035490347490347|0.09294601029601|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2024-05-19 05:15:59|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|6.8461361720419|15|1.0346510004512|0.3889|1|2|0.27542|9.03|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|36.119998931885|0.6|0.4|0.58207|5|3|0.00010155555555555|0.16078805555556|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2024-05-19 05:16:01|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|8.0243550938362|22|0.51082074693497|-0.0539|1|2|-0.13793|9.25|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|64.459928600034|0.429|0.286|0.16795|7|1|-0.0008197619047619|0.066154166666667|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2024-05-19 05:16:01|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-2.6703761956069|3|0.39012539853563|-0.1034|-1|1|-0.10345|1.6|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|1.3540961190364|0.7|0.5|0.59679|10|7|-0.0010453799392097|0.1809920668693|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2024-05-19 05:16:02|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
2024-05-19 05:16:03|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.8350836054068|83|0.19252785098489|0.4014|-1|1|0.40144|1.245|-0.23827|25|-0.32234760097062|11|31.71|-0.5091|-0.03533|-0.24251690367179|-0.2864074702274|4.0557608574812|5.732566119072|0.25937500099341|0.429|0.286|0.61034|14|4|0.0053378517110266|0.19294673003802|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2024-05-19 05:16:04|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|0.4063251767264|8|0.67816042229562||0|0|-0.50788|1.998|0.95232|78|-0.6297826020614|2|47.88|0.17143|0.67472|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.019980000257492|0.706|0.412|0.70531|17|10|0.011483422655298|0.22564495736906|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2024-05-19 05:16:06|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-0.94636942572317|35|0.15023974676201|0.3951|-1|1|0.39508|0.738|-0.36788|24|-0.36787561566504|24|28.75|0.0021|0.04693|0.061422374091528|-0.15750527373315|99.971639215831|56.770471027464|7.6200303944902|0.625|0.375|0.15905|8|4|-0.0065229924242424|0.096607651515152|11.664999961853|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2024-05-19 05:16:06|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-12.080424438882|11|0.94358181604134||0|0|-0.15575|9.35|0.13919|51|0.13918591154963|51|36.52|-0.01534|0.08201|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|89.73128899242|0.438|0.313|0.223|48|10|0.0017187010777085|0.077314412932501|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2024-05-19 05:16:08|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|12.482629385703|2|1.1257902492705|0.0468|1|2|-0.04439|15.5|0.1161|26|0.11610069018711|26|37.29|-0.00127|0.16688|0.15235386402043|0.15235386402043|117.91241901637|117.91241901637|93.939393939394|0.429|0.429|0.35446|7|1|0.002558893129771|0.11964583969466|22.159999847412|2021-06-27|-0.20922|2022-01-23|0.43815|2022-11-06
2024-05-19 05:16:08|WEEKLY|03019|16229|/equities/gtx|R2000VALUE|4.5100581960516|22|1.4192805980101||0|0|-0.27592|8.66|-0.15385|24|-0.15384611622586|24|35.76|-0.03081|0.13896|-0.012811225332418|0.013332865442424|0.32200974923843|8.4911760974748|0.048706410840338|0.69|0.448|0.44573|29|12|0.0017164177693762|0.15553286389414|33096|2007-04-29|-0.92537|2018-09-23|1.52903|2020-11-08
2024-05-19 05:16:09|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|-15.867488021428|6|0.85141871028164||0|0|-0.01818|14|-0.29007|12|1.518872268137|48|33.72|-0.02477|0.07237|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|221.87004955555|0.574|0.368|0.20192|68|18|0.0021029503916449|0.075532136640557|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2024-05-19 05:16:11|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-5.5161805255686|83|0.65416188859388||0|0|0.69046|3.665|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|33.018016539633|0.25|0|0.42499|4|1|0.00065512422360248|0.12899298136646|25.739999771118|2021-05-02|-0.35578|2020-03-22|0.4875|2020-05-24
2024-05-19 05:16:12|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-0.87359908932248|40|0.19418302911454||0|0|0.90311|0.312|-0.4445|8|-0.44450036707674|8|39|-0.30581|-0.20853|-0.17204203981284|-0.47923406397082|22.777873871066|13.01942457178|0.1865470890507|0.5|0.375|0.66308|8|3|-0.010266068376068|0.17902168091168|200.25|2017-09-03|-0.38898|2023-04-09|0.84314|2019-04-21
2024-05-19 05:16:12|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|-6.0005085018847|52|0.4017602840913||0|0|0.42632|5.1|-0.09654|37|-0.096544694566422|37|41.65|0.0278|0.10745|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|59.164732857787|0.676|0.471|0.32793|34|17|0.002397021131561|0.10840291070211|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2024-05-19 05:16:13|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.13656340390302|107|0.04335446800058|0.9988|-1|1|0.99877|0.005|0.08|19|0.080000050862629|19|54.43|0.09533|0.2375|0.036977700822428|0.031083277196642|85.455739583264|103.52833174646|0.16644473947924|0.533|0.3|0.28792|30|10|0.0021764232317424|0.11895948246118|12.645000457764|2006-05-21|-0.72826|2023-12-17|1.58065|2024-01-14
2024-05-19 05:16:15|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|-24.464364404742|9|1.5748326300941||0|0|-0.20172|23.77|-0.22222|7|0.021727301566844|60|34.38|-0.09946|-0.01974|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|197.58936812456|0.5|0.25|0.30208|8|3|0.0040793992932862|0.093007950530035|28.839500427246|2021-12-19|-0.21477|2024-03-24|0.32755|2021-11-14
2024-05-19 05:16:16|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|10.092602554273|44|0.67246585974715|0.3634|1|1|0.36344|12.68|||0.021727301566844|60|109|0.48873|0.49441|0|0|100|100|69.708630747067|0|0|0.29379|1|1|-0.00027934210526316|0.088677039473684|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2024-05-19 05:16:17|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|170.3034729736|11|12.695508805351|0.0868|1|1|0.08684|200|0.12325|34|0.12324894651356|34|36.37|-0.00032|0.0928|0.069925074685455|0.14343749972412|256.68090153122|804.4463066819|1679.2611466192|0.667|0.397|0.23482|63|30|0.0031151151673186|0.07820704041721|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2024-05-19 05:16:18|WEEKLY|03028|1137408|/equities/atreca-inc|R2000VALUE|-0.25354245364403|41|0.053180817712462||0|0|0.83507|0.092|-0.66599|27|-0.66598801839535|27|36|-0.45367|-0.35251|-0.72648327533912|-0.546757155578|-1.6432647961918|19.12107047|0.53895724559799|0.5|0.333|0.75649|6|3|-0.0025926171875|0.2219209375|29.35000038147|2020-03-08|-0.55294|2024-03-24|2.08305|2024-01-14
2024-05-19 05:16:19|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-6.7162852714661|6|0.69304507408551||0|0|0.10506|4.6|-0.03202|10|-0.032015080626339|10|48.5|0.10698|0.22728|0.077523946654377|0.077523946654377|114.90503388|114.90503388|26.225767756719|0.5|0.5|0.60764|4|2|0.0013543718592965|0.18596778894472|31.649900436401|2020-08-30|-0.33163|2022-09-25|0.77143|2023-01-08
2024-05-19 05:16:19|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-4.183552350083|37|0.37953411389689|0.5418|-1|1|0.54179|3.07|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|2.0426419708422|0.571|0.429|0.51507|14|3|0.080169203821656|0.12688455414013|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2024-05-19 05:16:21|WEEKLY|03031|17310|/equities/carrols-restauran|R2000VALUE|9.0535209383624|71|0.16549308412414|3.6765|1|1|3.67647|9.54|-0.37838|8|-0.36118436017272|16|44.16|0.11016|0.17602|0.093129679313363|0.30733165787891|124.02220579473|435.04924169082|237.90522237734|0.684|0.368|0.35711|19|10|0.0037313201320132|0.10309589658966|17.549999237061|2017-02-19|-0.39512|2020-03-22|0.65323|2020-03-29
2024-05-19 05:16:22|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|7.4598463132533|24|1.8782946256581|1.6376|1|2|0.76877|8.95|-0.16507|32|-0.1650718048306|32|34|-0.17702|0.14947|-0.08892371696795|-0.32188661101442|39.982435466005|24.834427852869|2.637783710952|0.444|0.333|0.60808|9|3|0.0023440729483283|0.19840036474164|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2024-05-19 05:16:23|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
2024-05-19 05:16:23|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
2024-05-19 05:16:24|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.3635393345674|93|0.47800901298234||0|0|0.40749|6.01|0.10768|34|0.10767932277848|34|92|0.26576|0.40148|0.10767932277848|0.10767932277848|110.768|110.768|30.820513994266|0.333|0.333|0.46691|3|0|0.00074410326086957|0.11167679347826|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2024-05-19 05:16:26|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|15.742743921086|47|1.5807519118639|0.8463|1|1|0.84627|21.32|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|121.89822740896|0.765|0.412|0.34259|17|11|0.003035211038961|0.098853571428571|39.200000762939|2014-03-23|-0.36067|2014-05-04|0.47855|2020-05-10
2024-05-19 05:16:26|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-4.4209960965881|14|0.6294127736505|-0.3232|-1|1|-0.3232|3.57|-0.3843|5|-0.38429941282215|5|38.18|-0.02928|0.11055|0.066037707332167|0.059973938443172|79.328745974586|75.781138458205|1.6527777468717|0.455|0.318|0.45201|22|8|0.00089198124267292|0.15553427901524|276|2009-10-25|-0.48848|2023-03-19|0.79167|2012-01-29
2024-05-19 05:16:27|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
2024-05-19 05:16:28|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|9.9608731252249|74|1.290992549041||0|0|14.01769|13.16|0.70495|37|-0.27361268668802|18|27.68|0.0246|0.16942|0.12057166828996|0.17600484387821|123.27952033343|144.31620578377|182.77778050046|0.68|0.4|0.23843|25|9|0.0044196862745098|0.093720052287582|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2024-05-19 05:16:29|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|14.002295762707|50|1.3375681935385|0.6561|1|1|0.65605|18.2|-0.04269|63|0.49503541513442|63|59|0.31017|0.33493|0.22617046796124|0.49503541513442|143.12167424|149.504|134.71502927166|0.667|0.333|0.35224|3|3|0.0080759292035398|0.13025911504425|19.079999923706|2024-03-24|-0.68455|2020-04-05|0.62725|2020-06-07
2024-05-19 05:16:31|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-35.044696734418|30|1.1696176616737||0|0|-0.01573|34.22|-0.19478|97|-0.19478040216958|97|41.5|-0.22194|-0.11022|-0.17532715016179|-0.099442665071736|33.809811534347|64.87788370339|123.4933321953|0.5|0.4|0.18794|10|1|0.0015907657657658|0.069531238738739|65.076866149902|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2024-05-19 05:16:31|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|6.6136999351443|25|0.84031013778862||0|0|0.14395|8.98|||-0.19478040216958|97|146|0.98118|0.98258|0|0|100|100|2.15347710845|0|0|0.43417|1|0|-0.018309647058824|0.16446076470588|416.85000610352|2021-02-21|-0.2636|2021-03-28|0.33486|2023-11-05
2024-05-19 05:16:32|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-13.346609786083|3|1.2079828843265||0|0|-0.091|10.67|0.00607|23|0.0060736531935723|23|25.33|-0.04231|0.01822|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|106.70000076294|0.583|0.417|0.1728|12|5|0.0013486928104575|0.060284705882353|14.909999847412|2024-03-31|-0.13144|2024-05-05|0.29683|2022-03-20
2024-05-19 05:16:33|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
2024-05-19 05:16:34|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
2024-05-19 05:16:35|WEEKLY|03046|17355|/equities/team|R2000VALUE|5.2729343419515|52|1.1458079468137|-0.0794|1|1|-0.0794|7.42|0.23238|53|-0.42561617276184|7|33.19|0.00811|0.09218|0.004728964533834|0.093547982544628|3.4769029703369|136.92186858651|5.6000000575803|0.642|0.388|0.31363|67|30|0.0022546813186813|0.10399883076923|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2024-05-19 05:16:36|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.7040462446879|10|0.75884387377777|0.247|1|2|0.09488|7.27|-0.46032|56|1.7466705804208|76|37.57|-0.02607|0.08738|0.046617952435528|0.14962078833358|15.982923134484|119.30779339525|6.7766592688753|0.492|0.295|0.28944|61|22|0.0017086093003042|0.095394176445024|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2024-05-19 05:16:37|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-18.087836481826|94|1.3638985533556|0.304|-1|1|0.304|14.79|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|154.29834792616|0.5|0.333|0.34105|6|3|0.0067733870967742|0.10349264516129|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2024-05-19 05:16:38|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|14.60869428711|22|1.3287686599728||0|0|0.14156|18.79|1.04877|92|1.0487652508411|92|30.4|0.05578|0.15595|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|338.55856341943|0.547|0.387|0.29355|75|27|0.0036916427640157|0.097465080399826|260.2799987793|2011-12-04|-0.41337|2019-03-17|0.84774|2008-11-02
2024-05-19 05:16:39|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-2.2921985385535|10|0.49948285015813||0|0|0.07178|0.75|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|4.4117647058824|0.833|0.5|0.63207|6|3|-0.00072218085106383|0.19318021276596|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2024-05-19 05:16:41|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
2024-05-19 05:16:41|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|22.323041236106|22|4.7409662274639|0.0463|1|2|0.00572|24.63|0.06754|105|0.067542751285051|105|38.43|-0.02987|0.05494|-0.0096214423778646|0.059356264509217|38.270924928811|104.11390224492|102.8821997131|0.486|0.343|0.23827|35|11|0.002166859443631|0.085226720351391|39.911201477051|2024-03-24|-0.24797|2024-01-21|0.29985|2020-09-20
2024-05-19 05:16:42|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|193.00892871936|71|11.813691952757|0.619|1|2|0.56224|228.9|0.45784|67|-0.13547027310091|17|45.71|0.08954|0.15028|0.03712509220864|0.14750909274278|79.543811877441|260.78135381807|2367.1147062101|0.613|0.355|0.19344|31|16|0.0031282716879623|0.064684734364492|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2024-05-19 05:16:43|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|250.88793797927|56|8.9059187088651||0|0|0.17564|267.4|-0.13697|6|0.059941168134343|18|29.8|-0.06605|-0.00467|-0.021535562763897|0.011226732444136|59.836205991445|97.812167143958|406.75388285014|0.64|0.4|0.14975|25|12|0.0024863625|0.0499341|278.47500610352|2024-03-31|-0.22223|2020-03-15|0.20061|2011-10-02
2024-05-19 05:16:44|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|47.166521717852|23|2.1604011739385|0.0145|1|1|0.01453|48.875|-0.07258|39|-0.10237016992791|5|30.76|-0.02579|0.03673|-0.019908055436806|-0.00035479606784455|82.387439204|97.039805602745|204.07097471007|0.32|0.24|0.16486|25|7|0.0016585082174463|0.055025056890013|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2024-05-19 05:16:46|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-31.867590499284|50|1.7347556640005||0|0|0.44125|28.58|-0.10904|21|-0.10904020794585|21|41.22|0.05558|0.10204|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|75.728666276167|0.5|0.389|0.18538|18|7|0.00043701643489254|0.05433391908976|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2024-05-19 05:16:47|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|131.48960275462|99|4.6031191736127|0.472|1|1|0.47202|144.7|-0.0554|38|-0.035817796471286|21|35.97|0.01129|0.04672|0.03645925483815|0.10171696493214|149.74828169238|251.92601382171|1594.4199851055|0.632|0.342|0.13792|38|20|0.0025014539249147|0.050115201365188|147.77499389648|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2024-05-19 05:16:48|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-115.79680786462|1|5.1982930002562||1|0|0|96.02|-0.08981|12|-0.089806205162956|12|30.42|-0.04637|0.01237|-0.054333864889183|-0.066154387807333|41.227122574544|50.772686746475|436.85167717386|0.538|0.346|0.18367|26|10|0.0026978634639697|0.060267294563843|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2024-05-19 05:16:48|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-84.251152158986|5|3.557161134806|0.0655|-1|1|0.06547|69.66|-0.06541|12|-0.065407950946888|12|33.27|-0.01091|0.03915|0.045935813916173|0.097160217830462|125.74507148093|149.69793668923|379.97056109945|0.318|0.227|0.14656|22|5|0.0024003668478261|0.051023220108696|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2024-05-19 05:16:49|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|-71.705030650888|7|3.3908584588453|0.0474|-1|2|0.04272|62.3|0.30134|70|0.11901180371352|56|43.61|0.10879|0.18548|0.097711456158392|0.13383528605212|136.83558342416|133.82769210324|492.52904111287|0.278|0.167|0.22506|18|5|0.003403982300885|0.07373414664981|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2024-05-19 05:16:51|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|45.752135603768|80|2.3169804258273|0.293|1|1|0.29305|48.36|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|184.5801496264|0.429|0.286|0.2444|7|4|0.0024004454342984|0.068182516703786|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2024-05-19 05:16:52|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-78.235974461801|2|3.134491334679|0.0019|-1|1|0.00191|68.06|0.01202|12|0.012021448812796|12|33.13|0.00406|0.06789|0.03493525926574|0.066991709751703|109.0467821874|136.72219638668|281.9970868579|0.667|0.458|0.19918|24|13|0.0023874623115578|0.064194497487437|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2024-05-19 05:16:53|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|22.909165009292|7|3.9803760714943|0.1412|1|2|-0.00531|31.83|0.46731|99|0.26630843345723|43|39.22|0.02281|0.1187|0.093337833224903|0.26630843345723|101.52304990878|126.631|114.49640574548|0.333|0.111|0.27722|9|2|0.0033757381615599|0.10592974930362|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2024-05-19 05:16:53|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|13.63291793815|25|0.85819777864559|0.3839|1|2|0.35759|15.636|-0.08651|18|-0.086514067582261|18|33.3|-0.10859|0.025|-0.087204812722954|-0.048253179351492|9.9381476433246|53.709115499885|54.566390873802|0.652|0.435|0.22839|23|11|0.0011056582278481|0.077280708860759|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2024-05-19 05:16:54|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|176.65022965992|25|6.3145368591924|0.0522|1|2|0.0462|184.55|0.04957|112|0.049570388953887|112|40.37|-0.08012|-0.02653|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|461.4903608547|0.684|0.474|0.17656|19|11|0.0025153350189633|0.050494032869785|194.55000305176|2024-03-03|-0.19973|2020-03-15|0.16428|2020-03-29
2024-05-19 05:16:56|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-43.510602045976|11|1.617611474403|-0.0397|-1|1|-0.03967|39.97|-0.1039|14|-0.10390304349332|14|43.61|0.08652|0.13715|0.17710029572118|0.26056581546275|360.80231022256|418.64195604969|457.3226804054|0.611|0.444|0.16969|18|8|0.0025972327044025|0.051779194968553|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2024-05-19 05:16:57|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|21.056195284373|29|0.63530865549946|0.0285|1|1|0.02852|22|-0.0395|13|0.002688839440802|56|33.13|-0.04528|0.00711|-0.030125856240056|-0.018751890965414|67.459678858182|84.136325827326|237.58098764817|0.478|0.304|0.12468|23|9|0.0015715443037975|0.042252848101266|23.39999961853|2024-01-28|-0.21268|2020-03-15|0.1194|2011-03-27
2024-05-19 05:16:58|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.534524881608|24|0.51389251835149|0.0414|1|2|0.01722|12.7|-0.1671|9|0.13565000414771|39|30.84|-0.06296|-0.00052|-0.050509823177142|-0.022742782209882|42.58773657131|74.923990559363|62.224399334699|0.56|0.36|0.16046|25|12|0.00013084382871537|0.053991712846348|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2024-05-19 05:16:58|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|32.962509594407|2|2.6366632905118|0.0015|1|1|0.00149|40.46|-0.21429|38|-0.21428571428571|38|29.26|-0.06987|-0.01564|-0.018705009100049|-0.011837868902021|64.394069285151|76.199624276659|155.1975433759|0.519|0.37|0.14406|27|9|0.0011377623261694|0.048766017699115|93.819999694824|2018-02-04|-0.19087|2022-07-31|0.1399|2015-03-01
2024-05-19 05:16:59|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-28.786443729711|32|1.2745978868056|-0.0935|-1|1|-0.09354|27.94|-0.11393|9|-0.11393331868692|9|37.45|0.02849|0.06733|0.095146252007412|0.14964659160428|215.33288092287|228.38176964226|246.16739731281|0.75|0.45|0.16931|20|12|0.0018664230769231|0.052099628205128|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2024-05-19 05:17:01|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|87.715298023094|80|5.1736662680949|0.8832|1|1|0.88317|98|-0.03954|23|-0.039540436544603|23|33.86|-0.03689|0.01751|-0.056760496147654|-0.043641849487442|52.223245505258|71.504664384029|481.02883173885|0.476|0.333|0.22017|21|8|0.0031165949367089|0.065410329113924|103.625|2024-05-19|-0.24365|2009-05-17|0.27113|2009-05-10
2024-05-19 05:17:02|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-9.7479258110164|30|1.3246419605294||0|0|0.74057|5.666|-0.17147|9|-0.17147194055787|9|31.2|0.06706|0.11715|0.11414541052112|0.26367220313281|91.894338886737|240.67035585138|55.278047701208|0.8|0.5|0.36002|10|6|0.0021190615835777|0.12055252199413|97.5|2021-11-21|-0.45744|2024-03-10|0.31416|2019-10-20
2024-05-19 05:17:03|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|73.436128206807|19|3.1504575187107|0.1279|1|1|0.12785|83.98|-0.07976|23|-0.0080389152721113|18|33.61|-0.00641|0.02721|0.064267994881752|0.18728835865929|179.00111372135|264.60613299252|438.08034962287|0.652|0.304|0.13297|23|13|0.0023175726927939|0.044666333754741|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2024-05-19 05:17:04|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|29.204201551233|2|2.6494328671182|-0.0262|1|1|-0.02618|37.005|-0.21736|7|-0.11956263585016|16|34.35|0.05819|0.15977|0.42619467974628|0.58420018558718|1003.5383140061|1203.0430508661|8831.7425033823|0.522|0.391|0.27693|23|10|0.0072653855878635|0.077566725663717|43.845001220703|2021-11-21|-0.18532|2020-03-22|0.48459|2009-04-12
2024-05-19 05:17:04|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|391.11624894756|108|14.185558159784|0.317|1|1|0.31697|397|0.26569|89|0.26568746634306|89|46.2|0.04103|0.11587|0.26568746634306|0.26568746634306|126.569|126.569|313.6455657428|0.2|0.2|0.16301|5|2|0.0039194970414201|0.048564763313609|437.60000610352|2024-03-17|-0.15227|2020-03-01|0.11902|2020-11-08
2024-05-19 05:17:06|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|137.12381195956|1|8.708168601065||0|0|0|167.2|-0.03374|52|0.73536079208837|79|34.13|0.00815|0.05186|0.073036935748909|0.14895408775499|206.46260571202|316.49067037693|503.91800907296|0.652|0.435|0.16343|23|10|0.0026174904458599|0.048875515923567|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2024-05-19 05:17:07|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|202.53976541071|18|11.368805172606|0.1145|1|2|0.09583|228.7|0.06439|39|0.064388477832874|39|36.71|-0.0232|0.03832|0.019951682431284|0.13140506295722|90.912211205431|189.77161147804|1053.4316287089|0.571|0.333|0.1785|21|9|0.003926192893401|0.060355101522843|289.29998779297|2020-01-26|-0.27625|2020-04-05|0.24319|2020-04-12
2024-05-19 05:17:08|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|400.01796005455|89|20.536159104152|0.7897|1|1|0.78968|457.8|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|459.86938599585|0.565|0.348|0.14218|23|8|0.0025053172588832|0.044443172588833|460.20001220703|2024-05-19|-0.27199|2020-03-15|0.18426|2020-06-07
2024-05-19 05:17:08|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-51.066250702908|130|2.1340927762717||0|0|0.33601|49.64|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|108.0210665862|0.5|0.313|0.21837|16|7|0.0015383333333333|0.073196081424936|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2024-05-19 05:17:09|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|37.719596331958|4|4.5934678893475|-0.0006|1|1|-0.00058|51.63|-0.14035|12|-0.14035089827675|12|33.74|0.03511|0.08587|0.081416590028961|0.20375951216572|101.62052691274|394.7929954586|1926.4925291807|0.605|0.349|0.21592|43|23|0.0031595667125172|0.069362379642366|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2024-05-19 05:17:11|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|36.885847488154|20|1.5313846538102|0.0498|1|1|0.04978|42.14|-0.10268|32|-0.10267788535099|32|38.14|0.12064|0.17132|0.028605869135855|0.063880375251106|127.93469288325|214.18025457405|600.58432854784|0.686|0.4|0.1865|35|17|0.0027793131462334|0.071893589364845|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2024-05-19 05:17:12|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-36.165659821049|17|1.7789092209258||0|0|-0.00843|34.71|-0.12181|8|-0.12180936095609|8|32|-0.03086|0.03087|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|63.794590658496|0.542|0.417|0.18621|24|8|0.00038355867346939|0.06140756377551|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2024-05-19 05:17:13|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|161.2163463093|82|7.3122431249549|0.8111|1|1|0.81113|177.02|-0.19392|22|-0.19392072366723|22|26.07|-0.05396|-0.00783|-0.021229229988144|0.01758866142005|57.677836128817|112.73075266331|609.88805029802|0.741|0.444|0.1446|27|16|0.0028495796178344|0.045253949044586|184.5|2024-03-31|-0.26749|2020-11-01|0.13794|2019-04-28
2024-05-19 05:17:14|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-368.02526292588|5|29.607574300126|0.0114|-1|1|0.01141|268.5|-0.15963|18|-0.15962527755129|18|30.04|-0.02818|0.14982|0.18646114208871|0.32826755322802|264.34967290375|560.56958395651|3668.0327008662|0.538|0.385|0.22542|26|10|0.0067055159235669|0.076610929936306|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2024-05-19 05:17:14|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|159.56639791734|27|9.0541131164826|0.1623|1|1|0.16233|172.56|0.12088|39|0.12088091255525|39|30.36|-0.00259|0.04227|0.020653856766294|0.057899314870503|111.86838246397|139.30910557942|348.95853366279|0.48|0.28|0.15609|25|11|0.0022416178343949|0.05059352866242|188.875|2024-05-19|-0.20158|2020-03-15|0.13502|2023-11-19
2024-05-19 05:17:16|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|16.338534463849|17|2.6854886646381|0.823|1|1|0.82295|25.02|-0.01858|30|-0.01857796606273|30|34.6|0.02125|0.18579|0.17057213323076|-0.01857796606273|133.44564024|98.142|111.59679024363|0.4|0.2|0.28844|5|2|0.0040664021164021|0.091434867724868|34.479999542236|2021-01-17|-0.36332|2023-06-25|0.47133|2024-04-07
2024-05-19 05:17:18|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|49.760817116974|25|2.4517675243936||0|0|-0.00489|52.88|-0.07811|17|-0.087897851952759|26|27.09|-0.11631|-0.06663|-0.13636638727018|-0.092857052750463|40.678007803502|74.59373926214|175.09933686163|0.545|0.273|0.16724|11|5|0.0024106832298137|0.053956583850932|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.1131|2022-11-13
2024-05-19 05:17:19|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|96.541744015383|25|4.7278355042307|-0.0215|1|1|-0.02154|102.2|0.00336|31|0.0033593331987212|31|40|0.00118|0.04984|-0.0425273209188|0.0069901568189394|56.95022654643|103.16089211664|1028.1690267868|0.632|0.368|0.13926|19|8|0.0034979591836735|0.051317614795918|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2024-05-19 05:17:20|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|109.32488083231|16|5.4627100981304||0|0|0.00501|120.4|0.36848|124|-0.08924848359119|45|36.18|0.06484|0.11797|0.082005489911451|0.18537818035624|263.24295759076|667.45630618693|1057.9964878304|0.556|0.333|0.20354|45|18|0.0027732075471698|0.071445270846014|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2024-05-19 05:17:21|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|23.386348033897|36|1.8806783062315|0.3231|1|2|0.26403|29.73|-0.08719|9|-0.087189911968905|9|31.24|-0.00427|0.01818|-0.020558957107892|0.063861423123892|73.025597052271|127.42194415879|189.36305670967|0.588|0.294|0.13886|17|9|0.0018101413427562|0.052900053003534|58.819999694824|2020-09-06|-0.17829|2020-03-15|0.17978|2023-11-05
2024-05-19 05:17:22|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|20.874436131379|9|2.2088513500842|0.013|1|2|-0.01419|24.31|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|127.94736561022|0.538|0.385|0.30642|13|6|0.0023635856573705|0.084319641434263|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2024-05-19 05:17:23|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|1.6446493108647|3|0.16527773713895||0|0|-0.06164|2.055|0.0215|36|0.021499420741898|36|52.07|0.03607|0.21737|0.12599497568007|0.28221229093445|204.39435845485|444.8687283255|489.28574545651|0.733|0.467|0.21447|15|7|0.0034514176245211|0.075220255427841|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2024-05-19 05:17:24|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
2024-05-19 05:17:25|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-5.5101219158782|31|0.48352918681772||0|0|0.09479|4.03|-0.31296|14|-0.31296294320376|14|30.5|0.01364|0.06097|-0.30119693356986|-0.30119693356986|48.81900128|48.81900128|15.928855064569|0.5|0.5|0.3542|4|2|-0.0084590131578947|0.12327578947368|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.43872|2023-07-16
2024-05-19 05:17:25|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.7820465362619|166|0.12531396587344||0|0|0.94557|0.43|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|22.631579607808|0.563|0.375|0.21443|16|8|-0.00032529829545454|0.073154786931818|12.189999580383|2017-01-29|-0.29412|2024-04-14|0.47706|2022-11-06
2024-05-19 05:17:27|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.4460077403725|12|0.12004677632128||0|0|-0.12299|2.1|-0.17747|8|-0.17747439217707|8|43.78|0.06448|0.14964|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|213.19795676491|0.444|0.389|0.25903|18|6|0.0027147434292866|0.087008222778473|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2024-05-19 05:17:28|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
2024-05-19 05:17:29|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.28842220700323|150|0.052056662355483||0|0|0.99356|0.1442|0.01951|62|0.019509719207857|62|38.88|0.07759|0.13302|0.15686982280745|0.15686982280745|131.94804273|131.94804273|0.83372053230534|0.25|0.25|0.18546|8|1|-0.0072251086956522|0.10219206521739|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.38133|2023-06-04
2024-05-19 05:17:30|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
2024-05-19 05:17:30|WEEKLY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-15.426734629611|35|0.69802027444232||0|0|0.18125|13.1|-0.08571|25|-0.085714285714286|25|43|0.03422|0.08027|-0.082730944054879|-0.06448989087892|70.593425882269|81.842705793599|60.38257923827|0.5|0.375|0.15138|8|4|-0.00055693121693122|0.053319947089947|23.430000305176|2015-05-17|-0.15716|2018-10-14|0.2239|2020-02-23
2024-05-19 05:17:32|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.1713865699967|25|0.28938730917787|-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|-0.00018567749160134|0.063541578947368|20|2021-11-07|-0.37811|2008-10-12|0.51515|2008-11-30
2024-05-19 05:17:33|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|36.902220665514|64|3.3743043195476||0|0|1.16749|44|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|158.78744660318|0.444|0.333|0.25095|9|2|0.002651652173913|0.071234608695652|51.5|2017-10-29|-0.25|2018-10-21|0.42805|2017-10-22
2024-05-19 05:17:34|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|107.03049447628|6|5.5512874535545||0|0|-0.12439|108.4|0.28589|42|0.35157547315374|59|37.14|0.02434|0.07238|0.10989124132648|0.26196043928546|297.03297006299|518.35953032879|1006.4995071355|0.714|0.381|0.19132|21|12|0.003962076433121|0.066004611464968|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2024-05-19 05:17:35|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.336698838255|12|0.22474633773804||0|0|-0.32068|2.191|0.01406|24|0.014058680552849|24|43|0.13629|0.16417|0.11364322671252|0.1308718789982|187.36870676958|171.25521537558|53.179612757292|0.7|0.5|0.19418|10|5|7.7528344671202E-5|0.069363310657596|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2024-05-19 05:17:35|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-6.5181846917465|31|0.46606152258961||0|0|0.25152|4.94|-0.17137|28|-0.17136583685993|28|25.96|-0.14021|-0.02357|-0.10293850073512|-0.067415379090028|12.667185484829|46.536402229443|101.02249881595|0.538|0.385|0.28004|26|8|0.002337304964539|0.09324295035461|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2024-05-19 05:17:37|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|15.004185173518|27|1.159313021339|0.1289|1|1|0.12887|17.52|-0.10368|21|-0.10368345974831|21|38.56|-0.05961|-0.00633|0.1111175011282|-0.050385319737702|137.62415433869|84.28207453848|34.556213400632|0.556|0.333|0.28673|9|4|2.4128686327055E-6|0.1002264075067|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2024-05-19 05:17:38|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|61.658180008916|6|5.0949255734158||0|0|0.05144|78.7|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|359.36072291824|0.565|0.391|0.21818|23|8|0.0026560406091371|0.068627005076142|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2024-05-19 05:17:39|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|4.9017331900422|2|0.76858893029478|0.2425|1|2|-0.02251|6.73|-0.272|10|-0.27200175018568|10|56.67|0.17587|0.26268|-0.27200175018568|-0.27200175018568|72.8|72.8|13.093384862421|0.333|0.333|0.35894|3|1|-0.0078988888888889|0.12814561403509|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2024-05-19 05:17:39|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
2024-05-19 05:17:40|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|5.7671260793943|45|0.39429132276315|0.3592|1|1|0.35922|7|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|92.838196756167|0.308|0.231|0.18615|13|5|0.0010331103074141|0.073167667269439|8.6999998092651|2014-06-29|-0.25993|2020-02-09|0.28125|2020-07-12
2024-05-19 05:17:42|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
2024-05-19 05:17:43|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-39.946042648165|85|2.6802694491747|0.3529|-1|1|0.35294|33|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|101.94624988849|0.4|0.4|0.19988|10|5|0.00094658640226629|0.062020439093484|74.599998474121|2022-06-12|-0.14815|2022-04-17|0.34969|2022-10-30
2024-05-19 05:17:44|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-27.659419249261|59|1.5967931973004||0|0|0.39605|22.95|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|121.6216202557|0.5|0.313|0.14978|16|5|0.00081708974358974|0.049517743589744|49.200000762939|2022-11-27|-0.1469|2020-03-01|0.25|2020-03-29
2024-05-19 05:17:44|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-36.819746707004|4|2.912331605169||0|0|-0.21342|32.18|-0.24856|3|-0.24856445439867|3|33.8|0.02895|0.08572|0.053392951275171|0.056389418282844|111.3848467572|107.26480557507|103.14045662163|0.6|0.5|0.26594|10|4|0.0012911143695015|0.075669442815249|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2024-05-19 05:17:45|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-47.82857364402|13|2.4935719787652||0|0|0.05214|40.9|0.12442|61|0.12441920442904|61|56.21|0.18146|0.26995|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|250.92026650459|0.5|0.286|0.21484|14|4|0.002359324155194|0.072273441802253|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2024-05-19 05:17:47|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-3.0890465068819|56|0.22968217690791|0.5224|-1|1|0.52245|2.34|-0.3|22|-0.29999998637608|22|46.5|0.26761|0.41199|0.99258091069169|1.0542986218103|482.05689500556|266.708472807|11.510083241273|0.286|0.214|0.28873|14|5|-0.00066844192634561|0.086243937677054|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2024-05-19 05:17:48|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-1.9133246180023|152|0.18146288066059|||0|0.91242|1.34|||-0.29999998637608|22|0|0|0|0|0|100|100|8.7581700436191|0|0|0|0|0|-0.012969337748344|0.12688066225166|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2024-05-19 05:17:49|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|40.495771555608|19|2.4764092271509||0|0|0.32508|50.3|-0.00122|16|-0.0012232175375398|16|24.71|-0.09241|-0.02406|-0.045305332666111|-0.05568449491385|38.196041751422|42.327749324389|151.56993306865|0.548|0.419|0.21046|31|12|0.0020134566326531|0.070194974489796|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2024-05-19 05:17:49|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.681283459689|1|0.56042781989637||1|0|0|41|0.88073|213|0.88073401077459|213|44.28|-0.01465|0.13241|0.078686637992797|0.10000819489776|69.679042529603|76.729738170049|105.1282051282|0.5|0.444|0.18466|18|6|0.0015980928481807|0.052378895859473|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2024-05-19 05:17:50|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-29.941278659923|127|1.5304535222231|0.2677|-1|1|0.26772|27.9|0.69333|70|0.69333326551649|70|41.94|0.10825|0.15862|0.17464927891564|0.22013889319955|381.01759057164|301.83133204408|76.244092473027|0.688|0.438|0.21953|16|10|0.0012052572145546|0.058248419071518|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2024-05-19 05:17:52|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|89.737828218512|14|5.0244790927495||0|0|-0.07343|90.85|-0.0937|25|0.11922600791114|41|34.13|-0.05671|0.00553|0.048722429668516|0.15226964715793|105.22525704358|188.74774032678|701.54440009429|0.478|0.304|0.17818|23|7|0.0032437593984962|0.059036691729323|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2024-05-19 05:17:53|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|3.4069606652103|2|0.22641181378834|0.0494|1|2|-0.00965|4.105|0.02001|15|0.020012805394696|15|41.41|0.0213|0.06625|0.040668331096729|0.13935212613868|115.3145939463|190.22530096763|224.31693567252|0.588|0.353|0.19599|17|7|0.0024654468085106|0.063465134751773|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2024-05-19 05:17:54|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.8593166597733|58|0.35643885957033|0.4712|-1|1|0.47115|2.75|-0.24419|8|-0.24418608680682|8|37.4|0.07271|0.11254|0.041531683538353|0.076629474551208|102.13040657478|112.0444997315|27.947154038171|0.8|0.5|0.26721|10|7|-0.001249837587007|0.087341160092807|27.75|2018-02-04|-0.25889|2020-03-15|0.26522|2016-10-30
2024-05-19 05:17:55|WEEKLY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|-14.997126063452|9|0.19904214830712||0|0|0.0828|14.4|0.11156|23|0.1115578347146|23|37|0.08169|0.16762|0.19130586617239|0.19130586617239|183.78203942921|183.78203942921|93.872226044932|0.5|0.5|0.09744|8|0|0.00047447368421053|0.036468848684211|16.700000762939|2023-12-17|-0.12347|2018-12-23|0.19697|2023-09-17
2024-05-19 05:17:55|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|1.9857140641387|1|0.20809531672214||-1|0|0|2.862|-0.65817|8|-0.30290795550586|12|37.52|0.01231|0.06897|-0.014129978327683|0.0078722905048673|41.181101778105|93.607741167737|9.5527372363613|0.667|0.381|0.27434|21|11|-0.00051258883248731|0.07919152284264|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2024-05-19 05:17:57|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
2024-05-19 05:17:58|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|91.690845187443|45|3.8879674482213|0.0585|1|1|0.05846|103.2|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|452.63158070854|0.652|0.391|0.16676|23|11|0.0025729065300896|0.054807541613316|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2024-05-19 05:17:59|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|12.41350374647|10|0.76174875753436|0.2969|1|1|0.29686|15.465|-0.34321|51|0.038487490843431|13|31.56|-0.06733|0.01533|-0.07537331899422|-0.088339516657071|20.850650606578|36.229160512566|72.578373112579|0.52|0.32|0.27806|25|10|0.0017783333333333|0.089320614035088|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2024-05-19 05:18:00|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.48346893356|8|0.059303946394506|-0.3093|-1|1|-0.30933|0.4|-0.5685|28|-0.56850282646402|28|32.5|0.09807|0.15876|0.20969848070121|0.081589664135771|132.36637999633|60.510217086348|2.5569767377707|0.583|0.417|0.30162|12|7|-0.0046290176322418|0.12322050377834|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2024-05-19 05:18:00|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
2024-05-19 05:18:02|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|70.520450599829|15|4.2038646674636|0.2302|1|2|0.19731|80.1|-0.19571|24|0.19370289219365|83|45.53|0.03999|0.09959|-0.028274744831618|0.10685843985135|69.206108692658|146.31662709264|1444.5445874125|0.529|0.235|0.20121|17|8|0.0043801269035533|0.065290393401015|86.300003051758|2024-04-14|-0.20678|2020-03-15|0.29012|2020-03-29
2024-05-19 05:18:03|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.2003361212944|16|0.35589917219475|0.3359|1|1|0.33591|3.46|-0.35248|17|1.1087172232766|66|45.82|0.18542|0.27724|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|24.714285986764|0.647|0.412|0.3024|17|9|0.00025705289672544|0.09171523929471|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2024-05-19 05:18:04|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.76920285255666|1|0.11026572376173||-1|0|0|1.2|0.7066|103|-0.11086951361261|7|47|0.44575|0.63185|0.76417783141453|1.3514033069822|1611.3542096528|809.3251624981|63.829789932306|0.8|0.4|0.20197|15|10|0.0017052056737589|0.087109489361702|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2024-05-19 05:18:05|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-38.536138767814|35|2.3585321058632|0.0541|-1|1|0.05412|37.4|0.86895|91|0.8689522645055|91|36.63|0.02334|0.11609|0.23396713800668|0.23396713800668|153.04017652178|153.04017652178|143.84615971492|0.375|0.375|0.20683|8|3|0.0021573394495413|0.068153149847095|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2024-05-19 05:18:05|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.004882647043|26|1.4016089169524||0|0|0.02154|27.25|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|253.72440019301|0.75|0.5|0.175|20|10|0.0019144095477387|0.056589899497487|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2024-05-19 05:18:07|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|17.987602956497|22|0.7080858248983||0|0|-0.17345|18.68|-0.11605|15|-0.12402195745665|3|45.18|-0.0114|0.04868|0.047230280960241|0.036710539868896|135.62340239495|117.82819758539|93.954332229395|0.529|0.353|0.16512|17|6|0.00073183776932826|0.050754714828897|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2024-05-19 05:18:08|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
2024-05-19 05:18:09|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.6107996401227|116|0.3572399049114|0.7679|-1|1|0.76794|3.04|-0.13816|17|-0.13815785882546|17|53.83|-0.04051|0.14435|0.24309004897495|0.35269148933005|189.61965320685|207.39552352848|68.603155425212|0.667|0.5|0.15677|6|3|0.00014269406392694|0.06248002283105|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2024-05-19 05:18:09|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|3.9728033318025|1|0.50989890847264||0|0|0|5.725|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|48.848120940222|0.529|0.412|0.21146|17|8|-6.5227765726681E-5|0.06948136659436|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2024-05-19 05:18:10|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-20.601214306299|11|1.1643951023706||0|0|0.02429|18.48|0.00649|28|0.0064918834315262|28|32.58|-0.09442|-0.03202|-0.016221840135962|0.086802660003534|53.617756425116|192.69545022846|419.90455455869|0.5|0.375|0.1956|24|9|0.0026915151515152|0.059202045454545|53.040000915527|2021-09-19|-0.20206|2009-05-17|0.31688|2009-03-15
2024-05-19 05:18:12|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.1942737533509|23|0.331357434382|0.1668|1|1|0.16681|5.4|0.07135|38|0.071348133689332|38|36.81|0.01639|0.12487|0.00084093532306656|0.020767092322477|75.415942188258|89.719477304196|310.34483136613|0.476|0.381|0.26944|21|8|0.003098893081761|0.083993710691824|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.22526|2011-12-04
2024-05-19 05:18:13|WEEKLY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-6.6716968033233|87|0.38617683182387||0|0|0.39|6.1|-0.17628|33|-0.17627679430008|33|49.5|0.18373|0.23055|0.18823286977849|0.18823286977849|127.90229928|127.90229928|50.53852575695|0.5|0.5|0.22202|4|2|-0.0010439084507042|0.067996267605634|28.5|2020-07-12|-0.35808|2021-01-10|0.25683|2020-06-28
2024-05-19 05:18:14|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.0900560554176|109|0.3797217185837||0|0|0.85168|2.035|0.13765|74|0.13764509035273|74|34.25|-0.07353|0.02155|0.020086501307107|0.078684733925968|108.32294530452|157.55277265959|85.46829273275|0.5|0.35|0.18364|20|6|0.0014935939470366|0.071148650693569|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2024-05-19 05:18:14|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.026101819887|67|1.2221916065866||0|0|0.0283|43.6|-0.02387|69|-0.023866347579543|69|33.9|-0.03817|0.00569|-0.0029883305970749|0.12141283919512|55.338082018532|207.92615024271|595.62838048712|0.667|0.429|0.17126|21|10|0.0029013110539846|0.045562609254499|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2024-05-19 05:18:15|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|20.950215898137|2|1.5032613800035|0.0319|1|2|-0.01272|24.84|0.082|27|0.082004846133662|27|41|0.04428|0.18521|0.12187844547921|0.15177032409656|194.32507404197|196.39464903759|414.00000254313|0.474|0.368|0.22784|19|6|0.0032784102564103|0.076293512820513|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2024-05-19 05:18:17|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|37.75393228817|23|1.5053560565312|0.3227|1|2|0.25665|42.5|0.14406|63|0.13648669485375|66|27.18|-0.02576|0.02756|0.056440007525518|0.082077184173885|136.63277203332|126.46415481859|128.4764136866|0.545|0.273|0.19182|11|5|0.001892523364486|0.061024018691589|42.900001525879|2024-05-19|-0.25369|2020-03-22|0.25655|2020-04-12
2024-05-19 05:18:18|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-13.02830081668|6|0.75449669141666||0|0|-0.06696|11.95|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|55.607258895021|0.5|0.25|0.18954|8|3|-0.00065802721088435|0.064711519274376|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2024-05-19 05:18:19|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|140.34540807957|23|7.6007403678337||0|0|0.02484|165|-0.16836|9|-0.11779765848895|48|45.53|0.11259|0.17544|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|435.35618299998|0.533|0.333|0.20022|15|7|0.0030164964539007|0.062012028368794|227|2021-12-05|-0.21696|2018-10-28|0.20186|2020-05-03
2024-05-19 05:18:20|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|5.4597273531894|7|0.51664858962245|-0.0073|1|2|-0.06383|6.16|-0.08017|25|-0.080166292710055|25|31.04|-0.00019|0.06846|-0.042158536015339|-0.06246272995615|43.647170854774|48.941339738547|49.438200871211|0.56|0.36|0.23171|25|13|0.00090140664961637|0.08496462915601|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2024-05-19 05:18:20|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.2010879261116|38|0.13507118194691||0|0|-0.22581|2.4|-0.25|16|0.60139313555181|11|28.07|0.1863|0.27718|0.091493824584706|0.18957267719977|144.50382310435|152.53078949626|9.6385547475325|0.467|0.2|0.26525|15|5|-0.0016706550218341|0.093130851528384|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.41176|2020-02-16
2024-05-19 05:18:22|WEEKLY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|15.047181178753|10|0.65093960708241|0.206|1|2|0.01041|16.98|-0.39576|4|-0.20789472941216|8|51.53|0.06759|0.20379|0.25305295876253|0.38947007247221|346.98612469808|530.06097569452|893.68419764775|0.533|0.4|0.20251|15|5|0.0036304603580563|0.061267570332481|25.549999237061|2021-01-10|-0.20943|2020-03-15|0.25671|2024-03-10
2024-05-19 05:18:23|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.5680890088334|2|0.10769633468834||0|0|-0.048|0.262|-3.09884|7|-0.77662336350411|20|30.7|-0.36315|-0.20283|-0.3335602099|-0.089637851839734|-112.18546262078|28.773553731953|13.332803838617|0.8|0.4|0.52667|10|6|0.0014546103896104|0.10157055194805|4.5199999809265|2020-02-23|-0.66606|2023-06-18|1.48387|2023-07-23
2024-05-19 05:18:24|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|17.969659851518|7|0.82835167451894|0.0825|1|2|0.0673|20.14|0.2|72|-0.14682169883891|17|33.59|-0.05839|-0.01037|-0.03816466420996|-0.10478008565124|75.790937668412|79.96514868|62.449610510538|0.353|0.118|0.15203|17|4|-0.00021329289428076|0.051178544194107|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2024-05-19 05:18:24|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|4.1880119403771|26|0.50312510278849|0.3745|1|2|0.2598|5.14|-0.09057|42|-0.090572241140667|42|35.31|-0.0474|0.04818|0.13739910829671|-0.013288371487366|263.26852041465|86.817149991671|28.43706583418|0.692|0.385|0.30836|13|6|0.00039630165289256|0.10095076446281|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2024-05-19 05:18:25|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|41.474601622162|3|1.8026192081757|-0.0074|1|1|-0.00745|46.65|-0.11322|9|-0.10055384627387|14|34.39|0.00023|0.02915|0.0094449206212297|0.038634150103229|98.544167828424|131.46165856351|100.71243919091|0.652|0.348|0.14469|23|14|0.00073771752837327|0.045060504413619|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2024-05-19 05:18:27|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|10.562576750893|53|0.8041410512465|0.279|1|1|0.279|12.79|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|1375.2688025254|0.81|0.429|0.23949|21|11|0.0050604015544041|0.078611994818653|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2024-05-19 05:18:28|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.9568521815389|37|0.1389507398953||0|0|0.16234|2.58|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|429.99997019768|0.611|0.444|0.23639|18|9|0.0032862295081967|0.075698373266078|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2024-05-19 05:18:29|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-54.290373199474|6|3.1308505551187||0|0|-0.17686|52.7|-0.0766|64|-0.076598775998213|64|43.67|0.02|0.06564|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|221.33558145737|0.722|0.444|0.17529|18|10|0.0019233375474083|0.058775208596713|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2024-05-19 05:18:30|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|13.469708310401|36|0.98009717900377||0|0|0.23521|16.7|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|35.15789634303|0.333|0.333|0.35998|3|1|-0.0034331097560976|0.10016682926829|53.599998474121|2021-04-11|-0.44059|2023-02-05|0.23134|2022-11-13
2024-05-19 05:18:30|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|33.031559038013|80|1.5026316635411|0.3194|1|2|0.21747|34.15|0.14351|69|-0.11151797228109|17|41.71|0.00127|0.06796|0.17920354254418|0.22956644425139|277.88823139719|266.25184183386|672.64133497119|0.471|0.353|0.16402|17|5|0.0029843908629442|0.052579530456853|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2024-05-19 05:18:32|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|40.409852745726|81|1.898551959644|0.4514|1|2|0.39618|43.84|0.24664|86|0.051232625487286|26|41.12|0.0084|0.08613|0.1279378219118|0.19140302791401|240.956281968|271.84465418333|679.68994494564|0.588|0.412|0.17726|17|7|0.0031324646983312|0.055191681643132|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2024-05-19 05:18:33|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-0.6662875041418|80|0.122762498758|0.9096|-1|1|0.90955|0.322|-0.49859|28|-0.49859155062006|28|31|-0.12833|-0.05117|-0.16419610072095|-0.033255620133352|29.964476015745|67.642954570737|8.049999922514|0.667|0.5|0.34349|6|3|-0.0062081509433962|0.085319735849057|7.0999999046326|2022-04-24|-0.32437|2024-04-28|0.55702|2022-04-24
2024-05-19 05:18:34|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|33.878495246437|21|1.6531675496009||0|0|-0.0061|37.46|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|480.25638677508|0.522|0.348|0.18787|23|8|0.0028910844892812|0.061929798234552|50.169998168945|2016-08-21|-0.21801|2016-10-23|0.18926|2009-04-05
2024-05-19 05:18:35|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-109.89080011945|31|7.1606528958918|-0.036|-1|1|-0.03596|99.4|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|662.66667683919|0.545|0.364|0.17362|22|9|0.0031923261694058|0.060306649810367|122.90000152588|2023-09-10|-0.17239|2020-03-15|0.16996|2015-08-02
2024-05-19 05:18:35|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-19.606018812808|46|1.0230987349479||0|0|0.22747|18|-0.16786|11|-0.16785717010498|11|37.4|-0.00987|0.03593|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|57.915058057226|0.65|0.35|0.16849|20|8|0.0005497604035309|0.053336784363178|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2024-05-19 05:18:37|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17579449941428|13|0.052290152236011|-0.3147|1|2|-0.39481|0.21|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|4.8627993841144|0.333|0.333|0.59354|3|1|-0.0057181496062992|0.16526031496063|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2024-05-19 05:18:38|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|-11.45499100881|48|0.90407193184988|0.2154|-1|1|0.21538|10.2|0.12069|34|0.12068961831818|34|40.78|0.08739|0.16779|0.11990262644413|0.075649186056346|176.33115478971|115.0848020203|192.09039395819|0.444|0.333|0.25666|18|7|0.0027493085787452|0.085469935979513|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2024-05-19 05:18:39|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.9380690294333|35|0.7473104252475|0.2678|1|1|0.26779|11.67|0.56946|102|0.035277908793601|70|42.92|0.13654|0.1832|0.30280703353219|0.51061486031638|387.5955018397|301.38054586679|247.77070025004|0.615|0.308|0.14807|13|8|0.0022466047297297|0.054982077702703|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.1425|2023-11-05
2024-05-19 05:18:40|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|20.41485807748|23|1.1494584089899|-0.1165|1|1|-0.11647|22|-0.20837|18|-0.2083734094981|18|40.16|-0.02372|0.11202|0.11446857235922|0.21340891163859|100.45720599205|129.93561319698|93.617021276596|0.579|0.368|0.2254|19|10|0.0016489681528662|0.066569261146497|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2024-05-19 05:18:40|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|4.6164334902635|14|0.16618020919774||0|0|0|5.1|0.09894|72|-0.17732561725807|7|52.6|0.14811|0.21605|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|42.857143429576|0.467|0.2|0.22437|15|5|5.6122194513716E-5|0.069526770573566|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2024-05-19 05:18:42|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.0335161483096|108|0.26047784948337||0|0|0.26268|6.54|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|113.95713783037|0.727|0.409|0.10543|22|12|0.00046720606826802|0.037794437420986|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2024-05-19 05:18:43|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.142402937091|36|0.22482714311312|0.419|1|2|-0.02326|16.8|-0.35961|16|-0.35960824625792|16|39.43|-0.02815|0.05304|-0.037614799043595|-0.04294983097211|40.236337385521|51.365239102731|27.096772963001|0.667|0.429|0.20206|21|11|-0.00031877172653534|0.064404634994206|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2024-05-19 05:18:44|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|223.45986209424|56|9.920271581851||0|0|0.16684|225.9|-0.19029|6|-0.064355489742886|91|32.04|-0.05341|-0.00599|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|959.2356739485|0.652|0.348|0.15627|23|11|0.0034271085858586|0.048320303030303|256.60000610352|2024-03-24|-0.27781|2020-03-15|0.14592|2020-06-07
2024-05-19 05:18:45|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|118.77991072847|20|17.261580409719||0|0|-0.05824|160.1|-0.21535|12|-0.21534890498193|12|47.33|0.50436|0.75615|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|800.76876690776|0.667|0.444|0.37792|9|3|0.0078869887640449|0.10583404494382|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2024-05-19 05:18:45|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-33.044665944479|42|1.5742884796132|0.2054|-1|1|0.20541|29.4|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|191.03313166127|0.75|0.438|0.16358|16|11|0.0012908712121212|0.052107095959596|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2024-05-19 05:18:47|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|0.83510271414527|1|0.08046575154063||-1|0|0|1.184|0.17261|46|-0.15302606118798|33|41.03|0.05477|0.12867|0.11247086054273|0.093735544780434|207.22100244203|128.73428497864|2.6539647755829|0.636|0.394|0.25806|33|16|-0.00059174298375185|0.090450051698671|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2024-05-19 05:18:48|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|78.27631588638|27|2.6716212555007|0.1449|1|2|0.08951|85.2|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|301.806582819|0.462|0.308|0.1745|13|4|0.0031709072580645|0.061709153225806|92.599998474121|2024-03-24|-0.19467|2020-03-15|0.29227|2020-04-12
2024-05-19 05:18:49|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|65.627265684643|22|2.6742440088464|0.1506|1|1|0.15059|74.65|-0.04882|24|-0.060906161270361|14|45.35|0.02738|0.07681|-0.010836022681813|0.061688691604325|88.754227117959|118.41874273658|419.85376064664|0.471|0.176|0.12993|17|7|0.002216994949495|0.043041073232323|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2024-05-19 05:18:50|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-3.2828778739388|9|0.27186337457941||0|0|-0.16791|3.13|-0.12159|13|-0.12158554304776|13|37|0.12772|0.18803|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|11.81132118657|0.75|0.5|0.33825|4|2|-0.011069679487179|0.094197115384615|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2024-05-19 05:18:50|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-2.7230451675508|219|0.11768172092748|0.3814|-1|1|0.38144|2.4|-0.11388|22|-0.11387898212064|22|40.86|-0.0524|-0.01904|-0.034605055512542|0.0054662011449534|68.264069606046|94.314654542307|58.53658905347|0.571|0.357|0.15428|14|9|-0.00015045569620253|0.053522101265823|6.2189998626709|2016-06-05|-0.14074|2023-12-17|0.16379|2023-12-10
2024-05-19 05:18:52|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|95.04279517632|71|5.3057439351937|0.7178|1|1|0.71783|99.05|-0.23974|6|-0.23974361582699|6|34.38|0.0114|0.07222|0.091509475575371|0.15631605823601|125.96341202163|174.51166488834|376.61599211068|0.524|0.381|0.18974|21|9|0.002667702020202|0.062336174242424|174|2017-05-14|-0.24201|2020-03-15|0.1898|2020-03-29
2024-05-19 05:18:53|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
2024-05-19 05:18:54|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|66.876331000222|17|3.3412235085521|0.1559|1|1|0.15588|78.6|-0.18704|18|-0.18704159512166|18|36.95|0.04162|0.09121|0.092685769751086|0.16906952655991|217.1744076123|294.43803974784|408.84263674648|0.571|0.381|0.17865|21|7|0.0026655176767677|0.055574204545455|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2024-05-19 05:18:55|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|47.316979659845|10|1.2294154918418|0.044|1|2|0.0387|51|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|393.82239962283|0.436|0.273|0.11228|55|15|0.0017793693009119|0.034768510638298|57|2023-01-08|-0.19231|2020-03-01|0.18119|2021-12-12
2024-05-19 05:18:56|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-60.198941402651|16|3.9426822224309|0.115|-1|1|0.11502|50.32|-0.12115|24|-0.12114992812054|24|35.27|0.09144|0.1365|0.17968354793099|0.33628026272958|250.57828326101|418.38800381626|462.07528106901|0.682|0.409|0.19841|22|13|0.0031644374209861|0.067305916561315|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2024-05-19 05:18:58|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|228.25440141389|24|20.748532862037|0.9362|1|1|0.93618|303.4|-0.28337|9|-0.13115940923276|9|24.61|0.07812|0.1275|0.17024551671576|0.40283900492063|392.95205557514|2812.7595850015|5231.0342055013|0.774|0.452|0.2456|31|17|0.007359058524173|0.082196119592875|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2024-05-19 05:18:59|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|23.80379756518|23|1.4237340813618||0|0|0.22566|27.7|-0.02032|16|-0.032751092248627|41|33.43|-0.04396|0.02278|0.058729178062887|0.098688250157527|151.11818782643|167.80982506551|309.49722182412|0.609|0.391|0.17795|23|9|0.0021463716814159|0.055768659924147|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2024-05-19 05:19:00|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.3138506800577|23|0.65834480551943|0.3351|1|2|0.22819|9.15|-0.02218|32|-0.022182087872289|32|27.64|-0.06397|0.00712|-0.13216687100235|-0.097850595087021|41.462002326551|65.580325249578|46.262863184743|0.545|0.364|0.20774|11|4|-0.00085236196319018|0.07987472392638|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2024-05-19 05:19:00|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|42.161045499064|12|2.2250808407304||0|0|-0.06224|45.95|0.04202|46|0.042021205377166|46|26.54|-0.05031|0.00929|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|161.79577950754|0.615|0.462|0.21466|13|5|0.002417808988764|0.071470842696629|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2024-05-19 05:19:01|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|31.712822386116|23|2.2293447522032|0.0946|1|2|0.04371|34.86|0.00079|28|-0.13110584903418|8|45.18|0.05542|0.22443|0.13655332502491|0.22790012245199|218.33340322274|236.41565611466|432.50618852957|0.471|0.294|0.22448|17|5|0.0037819367088608|0.076232075949367|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2024-05-19 05:19:03|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.203262084024|102|0.87605800961531||0|0|0.44746|13.355|2.26501|80|2.2650078568688|80|42.69|0.12261|0.19962|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|30.92652191258|0.563|0.375|0.21829|16|6|-6.295918367347E-5|0.07586487244898|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2024-05-19 05:19:04|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|9.8359527760225|1|0.55468240799251||0|0|0|12|-0.00578|20|-0.0057802588746294|20|38.57|0.17451|0.23996|0.1256518391402|0.086583398512814|150.34643072843|120.9681144525|32.432432432432|0.571|0.429|0.2059|7|3|-0.0028833333333333|0.063641666666667|39|2019-03-31|-0.14557|2019-07-07|0.20513|2021-04-11
2024-05-19 05:19:05|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|40.221306873773|17|3.0820211604409|0.1107|1|2|0.04891|45.04|-0.5254|13|-0.11421167329974|18|29.05|-0.04206|0.03219|0.0063093241116311|0.019688181730694|65.981819282821|103.58877431325|190.04219183806|0.579|0.368|0.21117|19|7|0.002567764084507|0.072555281690141|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2024-05-19 05:19:05|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-7.3984637852217|46|0.33032125220383|0.2448|-1|1|0.24476|6.48|-0.14542|24|-0.14541833104524|24|37.15|-0.0584|0.00268|0.005869263070007|0.053875447306482|71.20905618585|105.91367643326|110.37302376738|0.55|0.4|0.28079|20|11|0.0018602030456853|0.085065342639594|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2024-05-19 05:19:06|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-47.421543692829|33|3.145783850845|0.0579|-1|1|0.05793|46.35|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|79.776247317401|0.5|0.25|0.21235|4|3|4.8105263157894E-5|0.073974736842105|73.699996948242|2021-04-04|-0.1399|2022-05-15|0.15488|2022-08-14
2024-05-19 05:19:08|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|64.039737759626|12|3.2867545887511|0.1661|1|2|0.12364|74.25|0.00466|47|0.0046578670306689|47|31.22|-0.05595|-0.00526|-0.076951585472268|-0.058762331253724|72.032567362188|82.940962788076|90.948065354119|0.444|0.333|0.18225|9|3|0.00044616438356164|0.057342260273973|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2024-05-19 05:19:08|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|10.52355040919|3|0.98064144960005||0|0|-0.06959|12.3|0.15903|39|0.036762382604119|38|52.2|0.1314|0.20534|0.24908742503671|0.33401484974847|396.28187963627|412.14616557717|152.60545347862|0.533|0.4|0.23332|15|5|0.0019196687898089|0.08105025477707|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2024-05-19 05:19:09|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|115.02256464008|23|4.6811909795172|0.1918|1|2|0.17647|126|0.09101|45|0.091009375191734|45|51.13|0.05763|0.14231|0.27361206600735|0.29643381553163|325.41292988814|280.6493573852|455.6962088186|0.4|0.333|0.18847|15|4|0.0027658048162231|0.059844245880862|132.60000610352|2024-05-12|-0.23634|2019-07-14|0.14107|2020-04-12
2024-05-19 05:19:10|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
2024-05-19 05:19:11|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|48.928305432221|3|3.0238981892596|0.0826|1|2|0.04372|57.3|-0.09578|44|-0.095779185995602|44|60.54|0.09377|0.13263|0.14180217027237|0.09803666315111|190.65757328259|131.808280684|60.757078486256|0.538|0.308|0.16325|13|6|0.00088046894803549|0.048244866920152|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2024-05-19 05:19:12|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|22.685673253627|23|1.8706448301101|-0.014|1|2|-0.0766|26.16|-0.1594|10|-0.1594004043899|10|45.12|0.06091|0.1411|0.064808614698689|0.049255298925553|152.01030603012|118.05240698179|179.30088810021|0.471|0.294|0.23217|17|5|0.0019732826362484|0.071998149556401|74.779998779297|2018-01-28|-0.19149|2022-03-06|0.18503|2022-06-05
2024-05-19 05:19:13|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|68.832025813659|25|5.0683930493593||0|0|0.19638|87.24|-0.31293|6|0.17912004128236|75|33.24|-0.01723|0.02419|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|198.27272241766|0.647|0.294|0.16703|17|8|0.0017660950764007|0.050710831918506|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2024-05-19 05:19:14|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.088225527315|1|1.1372581575618||0|0|0|18|-0.0735|52|-0.073501007210436|52|41.53|0.02401|0.18285|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|258.99281286316|0.474|0.368|0.18783|19|4|0.00252690747782|0.065651128010139|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2024-05-19 05:19:15|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
2024-05-19 05:19:16|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|244.9380037315|16|8.3307924141532||0|0|-0.09353|252|-0.112|35|0.63758389261745|61|30.76|-1.79223|1.61345|-0.24521572392194|4.5193745580881|-178420.36536011|9842.0302733426|22499.999904207|0.68|0.36|0.24502|25|12|0.064133125|0.06166112244898|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2024-05-19 05:19:18|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|21.093297318102|18|1.0693501722785|-0.0632|1|2|-0.12097|21.8|-0.01511|54|-0.015110408355565|54|36.21|-0.04063|0.00191|-0.011766712580214|0.028582979187552|83.376372291545|111.8332576617|133.74233286769|0.474|0.316|0.13357|19|7|0.00091058156028369|0.036984539007092|39.400001525879|2015-03-08|-0.17355|2023-12-10|0.22689|2022-04-03
2024-05-19 05:19:18|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-7.973248657616|11|0.39483290812441|0.0213|-1|1|0.02127|6.672|-0.17068|14|-0.17068130282117|14|32.38|0.03029|0.08337|0.098753949915229|0.1024582126481|202.16850378018|157.25286627126|68.220860056286|0.5|0.375|0.21051|24|8|0.00082268106734435|0.072164116899619|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2024-05-19 05:19:19|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|8.4763741644651|9|0.63287527851164|0.0592|1|1|0.05924|10.55|-0.01426|33|0.33423906476686|51|51.93|0.04215|0.0766|0.02850878931506|0.1838584012203|94.777429292861|215.54845879161|206.09494583348|0.8|0.333|0.21592|15|12|0.0018902033036849|0.064170800508259|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2024-05-19 05:19:20|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.5082454537616|82|0.30942201239779||0|0|0.31368|6.24|-0.24744|19|-0.24743748713187|19|45.6|-0.06619|0.01234|0.017990319009495|0.033456250251902|99.112087672081|112.06919940426|231.11109855244|0.667|0.4|0.2101|15|6|0.0019191241830065|0.068503777777778|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2024-05-19 05:19:21|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|92.561483249622|27|4.6715555591709|0.2843|1|2|0.23853|108|-0.09686|39|0.61234044778759|80|35.79|0.11382|0.21011|0.36931548293844|0.81686962230567|355.0359130199|927.72318974175|1692.7899382877|0.579|0.316|0.21574|19|8|0.0053542067988669|0.072999206798867|146.56484985352|2021-01-31|-0.17157|2020-03-15|0.35694|2016-11-27
2024-05-19 05:19:23|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|2.599881793259|6|0.13403547251272|0.0593|1|1|0.05926|2.86|0.11184|52|-0.14124293937514|24|39.76|-0.02955|0.02316|0.020179639105589|0.025057460454016|109.67930113411|103.84056426865|72.405059761276|0.647|0.353|0.107|17|10|-6.0014684287813E-5|0.034186975036711|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.20725|2021-02-21
2024-05-19 05:19:24|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-16.878419606455|10|1.0870779661876||0|0|-0.04173|14.48|-0.20023|17|-0.20023013292728|17|38.1|-0.04981|0.04839|0.025058155275391|0.20506393270724|75.885327343454|169.83551305727|190.52631215706|0.7|0.4|0.26956|10|5|0.0031077435897436|0.083532820512821|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2024-05-19 05:19:24|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.917610434304|63|0.30878313410591|0.3644|-1|1|0.36438|5.05|-0.02397|17|-0.023970546029099|17|36.88|0.01601|0.07236|-0.013094324365315|-0.02684037741915|81.149063899283|89.159609378352|27.595630608048|0.75|0.5|0.19143|8|4|-0.0025047899159664|0.062375742296919|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.17044|2020-12-20
2024-05-19 05:19:25|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-6.8855441373164|15|0.52018144268376|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|-0.0023959943977591|0.066155322128852|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2024-05-19 05:19:26|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-3.90419063265|3|0.33875718502663|-0.0352|-1|1|-0.03521|2.94|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|12.000000233553|0.5|0.25|0.37299|4|2|-0.011766066666667|0.1052072|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.33157|2022-11-13
2024-05-19 05:19:28|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|5.1448376020962|22|0.26172082155368|0.1973|1|1|0.19732|6.25|-0.06098|18|-0.15608916969481|9|36.52|-0.00153|0.06399|-0.024673688188882|-0.047810942546165|67.727449464445|60.103153061373|63.645623159175|0.571|0.429|0.17062|21|6|9.6535532994924E-5|0.057485862944162|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2024-05-19 05:19:29|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|35.049095696432|35|2.4419681011895|0.6109|1|1|0.61089|41.4|0.06928|33|0.069277066038212|33|28.71|0.02275|0.07432|-0.039313307880905|0.025871150442831|57.830924219722|108.362881705|310.57765763564|0.588|0.353|0.23214|17|9|0.0035822030651341|0.073223103448276|43.700000762939|2024-05-12|-0.22495|2020-03-15|0.40833|2020-04-12
2024-05-19 05:19:30|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-35.303825000423|8|1.5346083970526|-0|-1|1|0|30.8|-0.07784|59|-0.077844376348421|59|39.05|-0.06706|-0.01622|-0.062038239113387|-0.046554594922169|45.063350056202|66.91175997566|98.939929545125|0.6|0.4|0.11851|20|11|0.00030403553299492|0.03882366751269|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2024-05-19 05:19:30|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|16.370403856589|8|1.0465318062063|0.1387|1|1|0.13871|19.62|0.3457|71|0.31534756063502|64|45.13|0.06943|0.16568|0.22283867102004|0.27339157890585|257.75188063658|201.97549464568|94.32693057159|0.333|0.2|0.21372|15|4|0.0011955409356725|0.072735277777778|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2024-05-19 05:19:31|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.977217796801|9|0.34092740106626||0|0|0.00503|20|-0.03361|11|-0.033613414399393|11|20.22|-0.02035|0.04719|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|92.165895377097|0.5|0.375|0.10344|32|6|0.00053283969465649|0.027612290076336|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2024-05-19 05:19:33|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|2.4736122260914|10|0.4956722615944|0.0421|1|2|-0.13235|3.54|0.11879|23|-0.35652169258575|28|45.71|0.29995|0.40834|0.34563796387493|0.68385114592485|432.82667447605|530.15963415233|128.72727134011|0.706|0.353|0.37533|17|10|0.0050011704834606|0.11756712468193|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.79736|2024-03-17
2024-05-19 05:19:34|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-9.3682541432239|39|0.65183104574215|-0.0012|-1|1|-0.0012|8.34|-0.26801|7|-0.26801407381925|7|28.69|-0.05825|-0.00537|0.033661981789485|0.084940953273596|49.887788441665|90.131481875335|444.08946003271|0.577|0.462|0.24447|26|13|0.0033064413265306|0.078318584183674|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2024-05-19 05:19:35|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
2024-05-19 05:19:36|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|19.320937631519|21|1.3891172340901|0.0044|1|1|0.00444|22.6|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19536|0.10426656837326|0.10426656837326|110.427|110.427|65.507247482521|0.333|0.333|0.20899|3|1|-0.00083700980392157|0.079643823529412|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2024-05-19 05:19:36|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|7.8943235700016|77|0.62189206068102|1.6562|1|2|1.60686|9.88|||0.10426656837326|119|103.33|0.36494|0.4332|0|0|100|100|73.185186032896|0|0|0.22658|3|0|0.00053997409326425|0.065627279792746|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2024-05-19 05:19:38|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|27.699668752598|80|1.3005417281157|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|0.0006653475177305|0.057204808510638|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2024-05-19 05:19:39|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|5.6572854229066|6|0.61578965605243|0.1017|1|2|0.01894|7.53|0.0899|50|-0.066881153895555|23|45.94|0.16898|0.29895|0.39793634775641|0.56357491056244|788.05655511464|676.69172750244|418.3333560714|0.706|0.471|0.25527|17|9|0.0036702544529262|0.081584643765903|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2024-05-19 05:19:40|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.4366292113345|14|0.083790250808614|0.3525|1|1|0.35246|1.65|-0.04982|39|-0.049815888712074|39|39.57|0.13707|0.20535|0.31392388928722|0.31392388928722|173.41812676681|173.41812676681|157.14286200854|0.429|0.429|0.18718|7|2|0.0031090344827586|0.066626965517241|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2024-05-19 05:19:41|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-23.957000417283|22|1.1471003540666||0|0|-0.05584|20.8|0.54769|60|0.54768712702611|60|54.57|0.11416|0.18844|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|144.04432023196|0.571|0.357|0.17802|14|7|0.001306152866242|0.053489210191083|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2024-05-19 05:19:42|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|680.66486047029|23|41.425541858912|0.207|1|2|0.16349|793.5|0.24373|58|-0.021339249317004|11|33.22|-0.00407|0.04179|0.079551410684845|0.1883159273902|198.01539836563|318.77074400468|1004.1762005942|0.609|0.348|0.1769|23|10|0.0037803180661578|0.05954965648855|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2024-05-19 05:19:43|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|456.07808928907|72|32.274803244725|1.5327|1|2|1.44508|512|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|1741.4966212357|0.286|0.143|0.22925|21|5|0.0048047709923664|0.069597646310433|562.59997558594|2024-04-14|-0.21126|2020-03-15|0.38907|2022-03-06
2024-05-19 05:19:44|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|9.7574295499193|12|1.0096827708644|0.0822|1|2|-0.04762|12|-0.16667|16|-0.16666670591252|16|45.53|-0.02915|0.04466|-0.05443840095178|-0.017828977665417|56.132879179503|86.690333888919|81.632654120421|0.471|0.353|0.12894|17|7|0.00029696815286624|0.042209464968153|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2024-05-19 05:19:45|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
2024-05-19 05:19:46|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-34.294288085175|55|1.5092078344957||0|0|0.21754|30.25|-0.00557|23|-0.0055680727338943|23|32.63|0.03357|0.06963|0.083012401060054|0.11395523961325|174.91998606418|160.10745952962|54.406476313268|0.5|0.313|0.13834|16|4|-0.00046527777777778|0.048949114583333|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13304|2021-01-31
2024-05-19 05:19:46|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|16.027132673331|80|1.1397119191074|1.0381|1|2|0.91323|17.64|0.13264|37|0.82646044689144|90|47.07|-0.0545|0.16224|0.12959466721583|0.070540862623267|86.602567336131|55.206853611328|766.95651110269|0.467|0.267|0.36665|15|7|0.0054792484076433|0.092810394904459|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2024-05-19 05:19:48|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.356954560943|61|1.9020572876857|0.2511|-1|1|0.25112|23.5|0.03499|11|0.034989135274063|11|51.71|0.09886|0.17362|0.18161835176697|0.16168023040839|413.38187893878|206.22494410877|39.608965573467|0.786|0.5|0.24829|14|8|0.00060494897959184|0.085545331632653|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.27186|2022-03-27
2024-05-19 05:19:49|WEEKLY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.4894437325856|15|0.39807621244909|0.0515|1|2|0.00639|6.3|-0.05654|39|-0.0080158459324633|26|33.46|-0.07212|0.00172|-0.020053638231397|-0.10756942454797|74.540875423044|55.162603807541|47.908748087394|0.615|0.385|0.22964|13|6|-0.0002156570155902|0.075091893095768|17.465000152588|2015-12-06|-0.22874|2020-03-15|0.30282|2019-11-10
2024-05-19 05:19:50|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
2024-05-19 05:19:51|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|61.361390872676|10|3.1965826619032|0.0396|1|1|0.03962|71.9|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|242.16908128177|0.4|0.267|0.18055|15|6|0.0025672|0.054095155555556|79.800003051758|2020-09-06|-0.10359|2018-10-07|0.1411|2022-04-10
2024-05-19 05:19:51|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|5.9754999432471|7|0.39913160338713||0|0|-0.01545|7.01|0.00922|62|0.0092197983864912|62|45.82|0.00125|0.07468|0.079584355647366|0.11272530641011|117.27097768425|124.08597023726|31.748189552101|0.412|0.294|0.27462|17|6|0.00043608917197452|0.084664636942675|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2024-05-19 05:19:53|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|-154.77266983741|1|13.157556866783||0|0|0|109.5|0.55945|91|3.3979898553254|81|49.5|0.52119|0.65973|0.82936193823632|1.23894291221|703.4510838702|518.17768466801|381.5330909029|0.625|0.375|0.27616|8|3|0.0061851515151515|0.10777075757576|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2024-05-19 05:19:54|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-96.924449046453|3|5.8248337984087||0|0|-0.00886|79.7|0.01938|20|-0.030153805693769|28|32.58|-0.04951|0.0429|0.098838109665007|0.1946168674649|208.61497765967|325.96170684233|1349.7035413455|0.5|0.333|0.21774|24|5|0.0047325255102041|0.072043660714286|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2024-05-19 05:19:55|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|56.592456417516|22|3.8473130623808|-0.0868|1|1|-0.08676|60|-0.05745|30|-0.057453426634666|30|36.33|-0.05427|0.05017|0.055995336542651|0.11117884321761|118.71828832872|163.77421171311|1235.8393360305|0.333|0.286|0.21008|21|5|0.0043822576530612|0.066129668367347|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2024-05-19 05:19:56|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-63.634976451749|5|3.047874480956||0|0|-0.02888|57|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|244.11134504835|0.75|0.5|0.22553|12|5|0.0028416314779271|0.072593857965451|89.349998474121|2018-06-17|-0.18651|2020-03-15|0.21751|2018-11-04
2024-05-19 05:19:56|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|55.239990351618|28|3.0283368037737|0.34|1|1|0.34004|66.6|-0.09789|24|-0.097893392049105|24|40.88|0.23985|0.31562|0.43104445697577|0.58071268242712|431.48044713332|310.33012424926|337.21518214745|0.529|0.353|0.20576|17|10|0.002991135734072|0.070895110803324|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2024-05-19 05:19:58|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|12.194047235404|1|0.5411509596791||-1|0|0|14.07|0.1078|42|0.07570530402459|32|33.23|-0.03091|0.03176|0.0038611302443879|0.027877951634733|71.48849344131|126.17068042868|86.266095374218|0.6|0.4|0.17975|40|12|0.00077547780285929|0.057491971407073|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2024-05-19 05:19:59|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|14.059209611329|4|0.99692987524381|0.0629|1|1|0.06289|16.9|0.51672|124|-0.16919184864668|5|31.2|-0.02538|0.07717|0.11785441862868|0.10748424004797|380.42926952937|234.85148114619|177.93218951992|0.6|0.44|0.16595|25|11|0.0016920945083014|0.052415363984674|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2024-05-19 05:20:00|WEEKLY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|-11.775762911724|9|0.48525440563317|0.0512|-1|1|0.05116|10.2|0.06541|25|0.065411282203284|25|25.17|-0.04935|-0.01311|0.030856732129224|0.065411282203284|106.1467983|106.541|53.02833109231|0.333|0.167|0.21581|6|3|-0.0023601886792453|0.069489937106918|25|2021-11-28|-0.22015|2023-02-12|0.35608|2023-03-19
2024-05-19 05:20:01|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|11.421862618605|47|0.93937905083786|0.7017|1|1|0.70169|14.74|0.66774|93|-0.032915421905193|14|43.41|0.06775|0.1149|0.15961777772809|0.23964742676227|444.60853537741|463.96778298699|616.220736536|0.765|0.471|0.17257|17|9|0.0031742729591837|0.057142971938776|29.370000839233|2021-08-15|-0.20129|2022-10-16|0.25196|2009-12-20
2024-05-19 05:20:02|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.636871722732|31|0.64626638796315|-0.1588|-1|1|-0.15876|14.16|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|198.04195326636|0.5|0.389|0.19439|18|7|0.001791887755102|0.059690573979592|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2024-05-19 05:20:04|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|63.678718697372|54|3.1077449883533|0.5329|1|2|0.47549|71.65|-0.20437|8|-0.00076057578623723|17|36.87|-0.02825|0.02248|-0.060706404671882|-0.012502985413538|66.666295317482|94.131906400885|372.20780013444|0.4|0.267|0.13788|15|5|0.0027316831683168|0.04552795379538|74.199996948242|2024-04-07|-0.26258|2020-03-15|0.17212|2020-03-29
2024-05-19 05:20:05|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.8745822524798|18|0.38804565046007|0.1212|-1|1|0.12124|4.965|-0.17074|53|-0.17073753679273|53|31.96|-0.07977|0.01158|-0.098262795074497|-0.058967348424803|23.1594384916|48.148739614253|27.235327905986|0.5|0.375|0.23259|24|9|0.00018323979591837|0.081183545918367|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2024-05-19 05:20:05|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|29.405764130806|70|2.1583855747917|1.0392|1|2|1.00124|32.4|-0.27097|23|-0.27097392774075|23|37.2|0.04964|0.13311|-0.27097392774075|-0.27097392774075|72.903|72.903|122.49527633767|0.2|0.2|0.21519|5|1|0.0022377647058824|0.070372|36.700000762939|2024-04-28|-0.20376|2020-03-15|0.2497|2020-06-07
2024-05-19 05:20:06|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-67.267948082242|31|5.2639290375861|0.3512|-1|1|0.3512|52.54|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|26.061507601617|0.375|0.25|0.20525|8|3|-0.000809725|0.083371|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2024-05-19 05:20:07|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.9504208785755|12|0.22487372689059|0.0187|1|2|-0.072|2.32|0.6|113|0.60000006357829|113|53.31|0.10049|0.22134|0.19911499864543|0.27846351609915|287.12408501621|289.54833372725|91.338581420697|0.615|0.385|0.34544|13|5|0.0032424147727273|0.11384596590909|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2024-05-19 05:20:09|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
2024-05-19 05:20:09|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-19.466996784382|51|0.86058017225637|0.0806|-1|1|0.08065|17.1|-0.04124|19|-0.041237074886146|19|33.23|-0.05564|0.01145|-0.053226616405954|-0.052959377520552|51.584541954436|59.031908214974|480.33709708766|0.455|0.364|0.20078|22|6|0.0028601536491677|0.065118309859155|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2024-05-19 05:20:10|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.3552887608513|11|0.49382239097962|-0.1332|-1|1|-0.13317|4.68|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02625|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|94.545454720601|0.55|0.3|0.23349|20|11|0.0015145803698435|0.079335533428165|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2024-05-19 05:20:11|WEEKLY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-74.945343795684|22|3.9342419054926|0.1879|-1|1|0.18794|70|0.84676|74|0.84676352697642|74|59|0.39376|0.5457|0.84676352697642|0.84676352697642|184.676|184.676|113.2869379557|0.5|0.5|0.19082|2|1|0.0029456115107914|0.070419856115108|95|2023-11-12|-0.28818|2022-03-06|0.22783|2023-10-15
2024-05-19 05:20:12|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|126.5781920195|14|7.3412936721678||0|0|0.03425|140.4|0.43719|103|0.46932510686328|61|45.29|0.09606|0.13905|0.15920755909845|0.18543257053137|374.41077510991|261.03071774894|64.140922940165|0.588|0.353|0.17146|17|5|0.00065212005108557|0.067588799489144|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2024-05-19 05:20:13|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|42.051362521687|9|1.8195909001712|0.1023|1|2|0.03448|46.5|-0.20509|23|0.033037997435679|62|33.7|-0.08315|-0.01775|-0.070134301890322|-0.084459787122557|23.813217769457|38.050085397795|57.556627643339|0.739|0.435|0.17515|23|13|-1.6717752234993E-5|0.055399489144317|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1646|2019-08-04
2024-05-19 05:20:14|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-121.78047349297|31|7.4963354324576|0.0958|-1|1|0.09577|103.15|-0.15389|12|-0.15389406198282|12|37.65|0.03896|0.09724|0.010024565638639|0.048599498997907|95.394276288131|128.91118417315|134.18758662717|0.4|0.35|0.23719|20|6|0.0018503703703704|0.079265772669221|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2024-05-19 05:20:15|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-19.273582986136|33|0.93216433227939||0|0|0.06431|17.46|0.79562|84|0.79562049079979|84|37.55|0.0574|0.10932|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|270.69766822926|0.25|0.15|0.22803|20|5|0.0025654278416347|0.073731366538953|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2024-05-19 05:20:16|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|33.406401917412|13|2.5530794247765|0.0879|1|1|0.08791|39.6|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|636.65594549644|0.647|0.294|0.18765|17|10|0.0032810472541507|0.063036832694764|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2024-05-19 05:20:17|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.9448496398868|31|0.55677588626273||0|0|-0.18663|8.52|-0.15579|47|-0.1557907428893|47|65.5|1.51538|1.88232|2.729012302727|2.729012302727|558.34529822|558.34529822|36.301664708255|0.5|0.5|0.47105|4|1|0.00099345890410959|0.13521626712329|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2024-05-19 05:20:18|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
2024-05-19 05:20:19|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.267826641303|49|0.42035564536667|0.1648|-1|1|0.16475|13.08|-0.00129|23|-0.0012933972067801|23|36.56|-0.01782|0.01957|0.0025991718218305|0.0022896373819868|98.713614142778|98.784725500331|70.322578792724|0.611|0.444|0.12907|18|10|-7.028328611898E-5|0.041459844192635|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2024-05-19 05:20:20|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|30.617642612452|8|1.7607863044756|0.0705|1|2|0.03768|35.8|-0.06811|30|0.83183522068173|117|34.35|-0.00809|0.03783|0.04450795181898|0.065612204997539|114.21624827854|111.78650315888|95.568606812646|0.588|0.353|0.19985|17|7|0.0009375296108291|0.065499120135364|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2024-05-19 05:20:21|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
2024-05-19 05:20:21|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|0.68749047851099|3|0.08900285501619|-0.1188|1|2|-0.24|0.76|-0.11264|73|-0.11264264601648|73|60.15|0.12343|0.17117|0.14656474178402|0.12281698326804|206.26010150835|144.04429374111|8.9940829303918|0.692|0.308|0.26033|13|8|-0.001491262755102|0.074020025510204|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2024-05-19 05:20:23|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|-18.649431080071|9|1.0409866728117||0|0|-0.12692|17.58|0.28926|33|0.28925618922789|33|35.14|0.03211|0.08195|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|935.10638129231|0.591|0.318|0.21762|22|11|0.004036171574904|0.071171459667094|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2024-05-19 05:20:24|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
2024-05-19 05:20:25|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-20.507699151213|59|0.19561548686431||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|0.005566225|0.0850073375|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2024-05-19 05:20:26|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-29.521696267028|12|2.4795086435972||0|0|0.15675|22.97|-0.22354|12|-0.2235399548753|12|30.35|0.03822|0.15599|0.35417216095622|0.53752937555129|504.87292102163|745.80115470485|610.90423860678|0.5|0.346|0.30518|26|9|0.004758725|0.103283925|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2024-05-19 05:20:27|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|48.801177953888|25|3.6604137709381|0.35|1|2|0.24783|57.4|-0.12745|34|-0.15527950555836|19|44.47|0.21744|0.30596|0.38436586925029|0.59218030768502|1001.9505848799|1462.6758971825|2609.0909218985|0.706|0.471|0.22376|17|10|0.0053348205128205|0.067035153846154|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2024-05-19 05:20:29|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|227.57240047402|77|15.930141225906|0.6247|1|1|0.62467|245|0.93176|92|0.93176466997932|92|42.59|0.01654|0.17181|0.20862731501747|0.3984030579746|286.38122987994|641.7812579147|3500|0.588|0.412|0.21491|17|8|0.00578605|0.0673518125|278.5|2024-03-31|-0.48944|2015-04-19|0.21912|2020-04-12
2024-05-19 05:20:29|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|8.9538870312321|21|1.0285579233663||0|0|0.02062|11.88|-0.18899|17|-0.18898805840756|17|39.15|0.1927|0.29993|0.3237253111053|0.5526269284813|1433.0365441374|3212.101133751|130.86582974865|0.758|0.455|0.29414|33|19|0.0028126981707317|0.0911375|58.132999420166|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2024-05-19 05:20:30|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-49.161532294168|5|2.4038444795258||0|0|0.00822|42.25|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|89.855379814281|0.75|0.5|0.17386|20|10|0.0015267085427136|0.050490954773869|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2024-05-19 05:20:31|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|41.869952751353|60|2.7193872389327||0|0|0.04751|46.08|0.2025|63|-0.18135942273856|10|35.24|-0.03421|0.13617|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|408.14882184899|0.476|0.333|0.18711|21|5|0.0034902503128911|0.063623967459324|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.15859|2020-04-12
2024-05-19 05:20:32|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|0.91587060625152|1|0.47404315095876||-1|0|0|3.4|-1.53731|68|-0.10999531135399|16|31.8|-0.2396|-0.04457|-0.21989635341521|-0.087945847163582|-2.0120946335284|36.280926860525|215.18987360873|0.68|0.36|0.35176|25|13|0.013115333333333|0.11358859119497|7.720085144043|2019-06-16|-0.41606|2009-03-01|9.625|2024-05-19
2024-05-19 05:20:34|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|21.276568316157|79|1.1707451745637|0.1648|1|2|0.10714|21.7|-0.00976|27|-0.10999531135399|16|24.4|-0.13335|-0.07859|-0.0097561347775341|0|99.024|100|61.473091308617|0.2|0|0.28034|5|1|-0.0009514|0.07482615|35.799999237061|2020-07-26|-0.13477|2022-05-15|0.27041|2022-11-27
2024-05-19 05:20:35|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|24.933614513597|23|2.0054617652228|0.1202|1|1|0.12017|32.44|-0.24691|27|-0.24691356571141|27|33|-0.02087|0.12121|0.20525077264242|0.38279776858221|190.98450519991|491.87737045439|1640.8699371779|0.478|0.348|0.22768|23|7|0.0052329449423816|0.079050934699104|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2024-05-19 05:20:36|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-116.24703098889|5|7.0406769962956|0.0246|-1|1|0.02456|95.3|0.04068|18|0.040675838835646|18|49.75|0.12569|0.18237|0.094777682776908|0.21909944109684|196.91833571804|299.00379853456|1068.3856752987|0.625|0.375|0.18714|16|8|0.003773325|0.0617542875|202|2021-09-19|-0.16251|2020-03-15|0.16063|2015-12-20
2024-05-19 05:20:36|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-14.982556492381|1|0.96085219591624||0|0|0|12|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|275.86207501339|0.6|0.35|0.17698|20|8|0.0020999615384615|0.062833653846154|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2024-05-19 05:20:37|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|1.6083521712124|2|0.40524436627927||0|0|-0.12608|2.53|-0.51873|10|-0.5187266180138|10|21.29|-0.06708|0.05058|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|7.9161453187242|0.571|0.429|0.34393|7|3|-0.012277|0.13020646666667|39.139999389648|2021-09-05|-0.38882|2023-10-29|0.33992|2022-06-12
2024-05-19 05:20:39|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
2024-05-19 05:20:40|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-34.340956964102|40|2.1436523722301||0|0|0.30403|28.34|-0.1078|28|-0.10780013660695|28|37.6|-0.03419|0.07131|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|712.06030192897|0.5|0.35|0.21478|20|6|0.0035529329962073|0.068045651074589|85.400001525879|2020-11-08|-0.20472|2019-08-11|0.24217|2009-06-28
2024-05-19 05:20:40|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
2024-05-19 05:20:41|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-39.032884560531|41|1.94429523498||0|0|0.38318|33|-0.08547|27|-0.085470085470085|27|47.19|0.16488|0.24618|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|430.07950745511|0.688|0.438|0.17921|16|7|0.0026565283018868|0.055795597484277|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2024-05-19 05:20:42|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
2024-05-19 05:20:44|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|17.038885633927|7|0.96785072152819|-0.0275|1|2|-0.03518|19.2|-0.05127|44|-0.051268462444135|44|52.4|0.1761|0.25114|0.25341716967899|0.47628123422102|577.30510853174|844.42607762328|533.3333686546|0.8|0.467|0.21697|15|9|0.0034784722222222|0.071017967171717|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2024-05-19 05:20:45|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|39.463128198916|56|2.2276747219192|0.1005|1|1|0.10048|46|0.14599|33|0.14599130684769|33|51.54|0.10224|0.1684|0.097626853480091|0.097626853480091|144.90200845|144.90200845|107.77881834837|0.308|0.308|0.17022|13|1|0.00094977931034483|0.060005462068966|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2024-05-19 05:20:45|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|45.44643763156|56|2.7719883171529|0.0357|1|2|-0.02353|49.8|0.38011|91|0.35716486533414|48|56|0.16971|0.26057|0.2159593435423|0.2365467247817|296.57128653222|185.45589309974|250.5030248459|0.462|0.231|0.22309|13|5|0.0024219667943806|0.070394061302682|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2024-05-19 05:20:46|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|33.247611535919|1|3.424129640615||-1|0|0|46.5|-0.2691|6|-0.097993531113771|20|41.74|0.17525|0.36154|0.16738151413818|0.3165029912769|75.892922375445|101.34268064857|752.91449335551|0.421|0.263|0.25808|19|4|0.0046974148802018|0.07617185372005|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2024-05-19 05:20:47|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-17.260900601246|56|0.87327016130037||0|0|0.50651|15.15|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|392.48704741621|0.556|0.389|0.20777|18|7|0.0034066808510638|0.067799815602837|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2024-05-19 05:20:49|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-80.618408753019|56|6.0071881931981||0|0|-0.14327|78.2|0.33594|25|0.3359375098953|25|46.19|0.14353|0.25353|0.35356126198535|0.5741749923652|403.67138666819|887.14767566989|4710.8432843768|0.5|0.375|0.27338|16|6|0.0067594332493703|0.091014534005038|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2024-05-19 05:20:50|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
2024-05-19 05:20:51|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-14.5187273074|32|1.5638681426289||0|0|0.4279|9.76|-0.18337|19|-0.18336764175406|19|31.29|0.07338|0.1737|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|1374.6479611055|0.5|0.333|0.24964|24|7|0.0050086956521739|0.088037122762148|45.830001831055|2021-09-19|-0.30354|2024-04-28|0.2|2009-08-02
2024-05-19 05:20:52|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|5.2599020474322|19|0.29202934285498|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|0.00087847701149425|0.050755818965517|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2024-05-19 05:20:53|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|17.734205087928|29|1.6800888369502|0.0126|1|1|0.01259|20.1|0.40736|54|0.4073583588448|54|35.63|0.0061|0.13679|0.088160065134586|0.2008916150511|118.46070184194|210.74995363607|1005.0000190735|0.421|0.316|0.23593|19|3|0.0048320141843972|0.079111163120567|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2024-05-19 05:20:54|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|53.473243528213|1|2.0755851091259||-1|0|0|60.6|-0.08993|32|1.5864340227065|233|46.12|0.04297|0.10666|0.12053841914263|0.36782910306023|186.50352060954|436.36538068088|1132.0754085028|0.706|0.353|0.17564|17|8|0.0037789923469388|0.056077066326531|60.599998474121|2024-05-19|-0.16139|2011-08-07|0.28472|2018-11-04
2024-05-19 05:20:55|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|21.198399094212|20|1.2325934883689|-0.1439|1|1|-0.14394|22.6|-0.0674|48|-0.067401763741455|48|36.05|-0.06892|0.00242|-0.0039645977799639|-0.0039645977799639|89.254839561854|89.254839561854|273.93939856327|0.316|0.316|0.16578|19|4|0.0021171448863636|0.048515539772727|29.799999237061|2023-06-11|-0.16388|2011-08-07|0.31034|2020-05-31
2024-05-19 05:20:56|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-26.979853135016|2|1.1566176353781||0|0|-0.00421|23.88|-0.10454|3|-0.10454436628315|3|26.33|-0.05008|0.00111|0.014703678995266|0.053318006525133|107.7953350556|171.41647164014|554.06031271003|0.6|0.433|0.15994|30|11|0.0028629835651075|0.053362806573957|33.104999542236|2015-08-09|-0.17912|2020-03-01|0.20888|2020-08-16
2024-05-19 05:20:57|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-5.1695995566157|43|0.31874264001535|0.3433|-1|1|0.34328|4.4|0.08414|26|0.0841423940729|26|62.58|0.25703|0.28661|0.24286651945785|0.33157839332638|584.40954081356|296.03234110725|157.14286322496|0.833|0.417|0.19065|12|10|0.0014558638083228|0.057670567465322|14.25|2017-05-21|-0.17028|2012-06-24|0.25556|2009-08-09
2024-05-19 05:20:58|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|26.16305070676|29|1.9219921328395|-0.0696|1|1|-0.06961|27.8|-0.29302|20|-0.31601274747999|15|40.26|0.27037|0.4359|0.92785939988598|1.1022712112227|1155.9873845066|1635.1062045695|1770.7005291905|0.421|0.368|0.26067|19|5|0.0051807061790668|0.081669634300126|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2024-05-19 05:21:00|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
2024-05-19 05:21:01|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
2024-05-19 05:21:01|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.6984777007294|24|0.17033238196114||0|0|-0.19459|2.98|0.22756|43|0.98643699777727|81|36.1|-0.14584|0.07139|0.10737927651088|0.049266867537441|130.11035842744|63.994603521983|26.186291644162|0.571|0.333|0.3353|21|7|0.0022524071702945|0.10696929577465|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2024-05-19 05:21:02|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|32.830003482035|15|3.2478852067823|0.2922|1|1|0.29225|39|-0.01891|37|0.083514893732201|14|25.14|-0.08108|-0.01606|0.083708868259909|0.11791386632354|133.6353255027|136.21107696817|354.54545454545|0.571|0.429|0.23572|7|4|0.0083844736842105|0.083107157894737|44.580001831055|2024-04-07|-0.10523|2023-10-08|0.38514|2022-03-06
2024-05-19 05:21:03|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
2024-05-19 05:21:05|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|31.699364744859|27|2.5502112430875|0.3333|1|1|0.33333|40|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|701.7544094472|0.733|0.467|0.22339|15|7|0.0036206321112516|0.068629683944374|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2024-05-19 05:21:06|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.4475561893708|23|0.17141741983178|-0.0099|1|1|-0.0099|2|0.3642|82|0.36419755039628|82|45.18|-0.09957|0.1038|0.025849517483385|0.21428368960187|-46.492933076113|262.05926396764|154.79875498266|0.529|0.353|0.34052|17|7|0.0033236202531646|0.09430346835443|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2024-05-19 05:21:06|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|-4.5799235890435|13|0.23664119475837||0|0|0.14222|3.86|-0.26039|7|-0.26039299150526|7|48.5|0.02949|0.15223|0.070066547587863|0.031439282193252|119.93450227839|95.339934823922|215.64245683558|0.438|0.25|0.26592|16|4|0.0028424492385787|0.0717044035533|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.39744|2021-05-23
2024-05-19 05:21:07|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
2024-05-19 05:21:08|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|12.646429344957|28|0.82018452914916||0|0|-0.10051|14.05|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2007.1429185721|0.533|0.333|0.25612|15|6|0.0050250948166877|0.076164032869785|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2024-05-19 05:21:10|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-30.310683673908|5|1.7521844481411||0|0|-0.14723|27.74|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|749.7297138816|0.5|0.346|0.22946|26|7|0.0036783185840708|0.070994197218711|39.540000915527|2018-06-17|-0.17254|2018-02-11|0.20657|2020-04-12
2024-05-19 05:21:11|WEEKLY|03317|1173010|/equities/katek-se|DAXTECH|13.91898689672|18|0.49367106621578|0.1779|1|2|0.00667|15.1|-0.4047|43|-0.40469974696505|43|20.14|-0.25675|-0.14741|-0.20159628666704|-0.31820355315275|35.778649454139|31.159828130374|56.98113351498|0.571|0.429|0.28558|7|3|-0.001805|0.081194936708861|32.650001525879|2021-08-22|-0.15556|2023-10-01|0.33333|2024-01-21
2024-05-19 05:21:12|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-1.4710973041595|56|0.1070324227989||0|0|0.61379|1.12|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|113.13131252316|0.714|0.5|0.26|14|6|0.0017007823613087|0.082120981507824|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2024-05-19 05:21:12|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-9.7254370249657|15|0.56413117043222|-0.0098|-1|1|-0.00978|8.26|-0.00551|13|-0.0055126815862159|13|32.25|0.07419|0.17249|0.29034933965892|0.41371423133251|484.69452634723|409.82304136838|694.11763291635|0.458|0.292|0.26213|24|7|0.0045996446700508|0.093388604060914|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2024-05-19 05:21:13|WEEKLY|03320|6346|/equities/manz-automation|DAXTECH|-10.400300969172|135|0.92309028789057|0.8366|-1|1|0.8366|7.5|1.20673|72|1.2067309235327|72|46.79|0.09773|0.17434|0.28847000743363|0.63546566492555|297.55401596216|441.1419325336|21.545532042853|0.571|0.286|0.32948|14|8|0.00052346007604562|0.10233095057034|94.730003356934|2015-05-17|-0.33289|2020-03-15|0.41383|2016-02-21
2024-05-19 05:21:15|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|1.3536440633112|49|0.317697819396|-0.318|1|1|-0.31796|1.405|-0.13812|9|-0.38274928091206|59|32|-0.11757|-0.00678|-0.037007305038796|-0.02610481475087|32.766253977584|53.071227063144|7.7710175736647|0.522|0.304|0.32823|23|10|-0.0002052806122449|0.10846923469388|22|2009-09-27|-0.25397|2020-03-15|0.73039|2022-02-27
2024-05-19 05:21:16|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|60.031522337242|23|2.793658712293|1.2711|1|2|1.11756|69.35|-0.48324|4|0.079178930191782|28|33.3|-0.00662|0.05952|-0.0070513995126835|0.18451735890568|38.596408091699|175.79025208852|524.98106187628|0.522|0.261|0.25778|23|10|0.0039307614213198|0.083177855329949|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2024-05-19 05:21:17|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-89.136964268836|5|7.3905813361871||0|0|-0.27017|85.8|-0.21179|19|-0.21178523387166|19|29|0.02404|0.08218|-0.049015676154295|-0.21178523387166|87.78688875|78.821|103.87409762319|0.333|0.167|0.26403|6|2|0.0021013483146067|0.089170786516854|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2024-05-19 05:21:18|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|75.575145844468|28|5.2957633582476|0.2714|1|2|0.19812|87.75|-0.09924|25|-0.099241449122017|25|36.24|-0.08515|0.19603|0.015205696033546|0.10917311323092|54.603402756709|121.99095183232|1531.4136074678|0.571|0.381|0.24987|21|7|0.0060903426395939|0.073831408629442|116.15000152588|2021-11-14|-0.74129|2010-04-25|0.2397|2009-05-24
2024-05-19 05:21:19|WEEKLY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-71.726762633074|55|5.4089208776915||0|0|0.55816|54.7|-0.1673|22|-0.16729915358523|22|36.65|-0.03416|0.03609|-0.014528446078545|0.06305734424581|39.759991195932|106.62651472512|189.47003523673|0.6|0.4|0.24627|20|10|0.0022185768742058|0.075407471410419|380.5|2019-07-07|-0.2752|2011-08-07|0.38159|2013-08-11
2024-05-19 05:21:20|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|49.425076336635|23|3.7867563248109|0.0464|1|2|0.01027|59|-0.22611|47|-0.2261092209047|47|44.59|-0.00592|0.05889|0.059285796086081|0.20262940433454|100.02465443606|247.55471198364|2360|0.647|0.412|0.23272|17|10|0.0050052564102564|0.069139333333333|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.17143|2020-04-12
2024-05-19 05:21:21|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|5.0916365592158|1|0.38612114692807||0|0|0|6.35|-0.02154|21|-0.1095890643606|27|18.47|-0.09594|-0.03546|-0.033773635057309|-0.047084121005394|63.959709990483|66.968666305282|47.888384577864|0.471|0.294|0.24957|17|7|-0.00055831210191083|0.072040095541401|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2024-05-19 05:21:22|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|11.662896989527|6|1.0757009589861||0|0|0.12266|14.37|-0.12281|52|-0.028132986921084|21|34.04|0.0124|0.11038|0.044240073018934|0.14067450975094|48.339634555912|119.54577975661|127.05569719197|0.652|0.391|0.32988|23|11|0.0027311294416244|0.10099161167513|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2024-05-19 05:21:23|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|41.666871280258|78|0.74981155163688|0.2332|1|1|0.23319|43.1|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|598.61110577613|0.733|0.4|0.20673|15|9|0.003255667090216|0.063144231257942|49.849998474121|2021-01-17|-0.17105|2018-02-11|0.42232|2010-01-10
2024-05-19 05:21:23|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
2024-05-19 05:21:25|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|151.47720977903|22|1.8742628983625|0.0418|1|2|0.03109|159.2|-0.05418|32|-0.054184398474886|32|28.33|-0.05357|-0.00871|-0.077878444838991|-0.04079627732846|24.472741328492|65.200510501051|318.39999389648|0.556|0.296|0.18474|27|11|0.0023104198473282|0.056644567430025|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2024-05-19 05:21:26|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|12.700736384652|1|0.56308782727779||0|0|0|14.52|1.02952|67|1.0295202666347|67|41.21|0.07114|0.1584|0.11843810158964|0.3090430650871|200.22518025507|462.1575021705|628.84367093156|0.632|0.368|0.22006|19|9|0.0036071775223499|0.070837828863346|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2024-05-19 05:21:27|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|-25.091029975687|42|1.5289774695317||0|0|0.02092|23.4|-0.09719|21|-0.097189599801659|21|41.39|-0.01318|0.07551|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|437.38317823647|0.611|0.389|0.20823|18|8|0.0030887913486005|0.069421959287532|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2024-05-19 05:21:28|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-23.01849412372|5|1.6489377688385||0|0|-0.13173|19.76|-0.08195|13|-0.17906251166947|31|43.33|0.22905|0.3128|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|591.61678852307|0.667|0.389|0.27511|18|9|0.0044336096938776|0.093900255102041|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2024-05-19 05:21:29|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.56537270440958|1|0.069875767183629||-1|0|0|0.78|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|54.545454545454|0.714|0.381|0.2566|21|10|0.00061127226463104|0.081678002544529|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2024-05-19 05:21:31|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
2024-05-19 05:21:31|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|18.642919598408|76|1.2667772975|0.1295|1|1|0.12951|19.71|0.05625|68|-0.17681224103297|18|32.86|-0.05229|0.03619|0.032664046245261|0.075382376201269|27.242426336274|53.038284270759|76.012336492485|0.686|0.4|0.31308|35|19|0.0021899265306122|0.096781746938776|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2024-05-19 05:21:32|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-287.81258138698|5|21.718774416095|-0.0071|-1|1|-0.00706|214|-0.21731|12|-0.21731123388582|12|43.75|0.22062|0.39347|0.43029722725764|0.66117185030098|162.26306781421|340.48400015596|819.92335966376|0.688|0.5|0.2771|16|9|0.0051511789772727|0.076980255681818|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2024-05-19 05:21:33|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-171.20058371733|99|11.409371747939||0|0|0.47464|145|-0.32222|15|-0.32221592964655|15|34.1|0.11952|0.22478|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|3152.1739783945|0.55|0.4|0.21528|20|5|0.0059622692307692|0.070512807692308|608|2021-11-14|-0.29252|2023-10-29|0.32791|2009-07-12
2024-05-19 05:21:34|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|10.829723759046|49|0.99889378370393|0.5191|1|1|0.51914|12.7|-0.33255|12|-0.332552705134|12|38.43|-0.0254|0.04486|-0.332552705134|-0.332552705134|66.745|66.745|51.815584213255|0.143|0.143|0.27541|7|2|-0.00046649842271293|0.083138107255521|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2024-05-19 05:21:36|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|17.753940961055|1|1.6486862827366||-1|0|0|24.75|-0.25507|33|0.78294573993781|84|46.71|0.0705|0.14312|0.14145308934618|0.33483059560766|240.98303607693|463.61532637483|425.25771941575|0.765|0.412|0.27375|17|11|0.0037895591939547|0.091384093198992|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2024-05-19 05:21:37|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|73.810385693783|52|5.8114246365791|-0.0586|1|1|-0.0586|73.9|-0.20491|4|-0.060026088929921|19|46.11|0.61103|0.70592|1.0985365616669|2.4586018057412|304.59242362143|561.84168831|217.99409498393|0.444|0.222|0.30977|9|4|0.003677982832618|0.090561266094421|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2024-05-19 05:21:37|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|1.1172840735607|1|0.21669860406704||0|0|0|1.785|-0.41756|29|-0.41756271605082|29|37.33|-7.94438|7.49444|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|71.859902975923|0.524|0.381|0.52577|21|4|0.22100035714286|0.13328257653061|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2024-05-19 05:21:38|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
2024-05-19 05:21:39|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-63.729701872834|40|5.6999105084445||0|0|0.33869|48.54|0.81503|75|0.81503471855712|75|37.3|0.08929|0.18971|0.19772589620424|0.31135248956141|355.68572996773|435.47572711272|102.34029222688|0.6|0.3|0.33654|20|9|0.0031208662420382|0.1129872611465|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.33996|2022-03-13
2024-05-19 05:21:41|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|41.622194924244|79|1.5733413701388|1.1445|1|1|1.14452|46|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|886.31983608562|0.476|0.333|0.24348|21|9|0.0046707525510204|0.079694081632653|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2024-05-19 05:21:42|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-5.769601961206|46|0.18153401885782|0.1797|-1|1|0.17969|5.25|0.01911|16|0.019108261393313|16|30.63|-0.05631|0.02489|-0.014914391037743|0.078868800872928|27.89481126562|79.222943681031|242.04703628326|0.583|0.375|0.23065|24|12|0.0024345384615385|0.070405205128205|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2024-05-19 05:21:42|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
2024-05-19 05:21:43|WEEKLY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|28.947847833795|21|1.937150569725|0.0717|1|2|0.0241|34|0.1123|24|0.083396529889441|25|33.78|-0.02169|0.07731|0.13998049174763|0.1492074953107|148.07748680497|133.12729192211|91.891891891892|0.444|0.333|0.25954|9|2|0.0021000925925926|0.091778302469136|52.099998474121|2018-09-02|-0.29412|2020-03-15|0.23846|2019-04-21
2024-05-19 05:21:44|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-47.821179580745|120|3.1674667183759||0|0|0.60519|43.35|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|287.08607535745|0.667|0.417|0.21876|24|11|0.002570178343949|0.072295171974522|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.184|2020-04-12
2024-05-19 05:21:46|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|40.40071643933|26|3.7164275992434|1.1861|1|2|1.11284|54.3|-0.2598|11|0.39917693589019|42|36.19|0.12849|0.21281|-0.019734622450252|0.058094208586001|45.086390231015|90.614185586019|3016.6667041955|0.476|0.333|0.30198|21|8|0.0064992738853503|0.097782878980892|54.299999237061|2024-05-19|-0.32737|2014-08-10|0.3619|2020-06-28
2024-05-19 05:21:47|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
2024-05-19 05:21:47|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.3708926545584|45|0.17126779875171||0|0|0.31739|3.14|-0.1844|22|-0.18439716072211|22|52.86|0.04806|0.11945|0.12601847825457|0.1360319488526|173.34849258156|164.16820647546|102.28013593432|0.571|0.5|0.15416|14|5|0.00065747448979592|0.052638048469388|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2024-05-19 05:21:48|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-14.044934141039|26|0.7458112595475||0|0|0.09817|12.08|0.16882|52|0.16881668379693|52|36.17|-0.00782|0.07157|0.063878698588955|0.04008457515904|89.684504916117|106.5204107|50.124480217827|0.667|0.333|0.28057|6|3|-0.00053822314049587|0.095373140495868|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2024-05-19 05:21:49|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|16.031321777817|3|1.7656036573899||0|0|-0.03653|21.1|-0.32326|7|0.46641500073623|59|46|0.09094|0.15904|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|503.57995449448|0.412|0.176|0.21453|17|5|0.0033672959183673|0.075653852040816|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2024-05-19 05:21:51|WEEKLY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.2320567788442|24|0.050981070539681|0.2262|1|2|0.03492|2.43|-0.07997|34|-0.079968979669357|34|33.76|-0.03811|0.00979|-0.056826256354984|-0.12263275477669|76.894093420282|67.416068368373|52.168314099127|0.235|0.176|0.16966|17|4|-0.00023301507537688|0.053387554438861|5.9939999580383|2015-11-01|-0.24649|2023-08-06|0.39762|2023-11-12
2024-05-19 05:21:52|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.4170699058849|18|0.12435889407964||0|0|0.09836|1.1|-0.22339|13|-0.22339195088032|13|57.33|-0.36074|0.54626|-0.10600816919599|1.2195928772196|-1828.2114651962|373.69607871627|180.32786853209|0.5|0.25|0.55278|12|3|0.015158794326241|0.18245512056738|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2024-05-19 05:21:52|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|20.282762834208|42|1.240002715976|0.4572|1|1|0.45716|23.3|0.01317|19|0.013165103702399|19|39.05|-0.01453|0.05513|0.11994974455282|0.17186633217327|179.63208697016|237.44211990292|317.87175279096|0.421|0.368|0.19549|19|6|0.0023633461047254|0.059205542784163|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2024-05-19 05:21:53|WEEKLY|03359|19927|/equities/usu-software-ag|DAXTECH|-19.010008210418|48|0.78660125747154|0.1844|-1|1|0.18444|18.35|0.10294|25|0.10294119709503|25|52.86|0.11637|0.22807|0.22276983881269|0.51774572650793|235.7171505638|638.84915333271|797.82612008273|0.714|0.429|0.199|14|6|0.0037512325285896|0.066295044472681|32|2021-01-17|-0.2265|2017-11-19|0.25|2020-12-20
2024-05-19 05:21:54|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
2024-05-19 05:21:56|WEEKLY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-14.456020136849|139|1.8460844172444|0.8977|-1|1|0.89765|11.99|0.1378|41|0.13780159221578|41|34.17|0.34707|0.43766|1.0695188882465|1.6127298214828|457.23386696388|465.0939548|58.487803761552|0.5|0.333|0.30289|6|3|0.0013177551020408|0.10202766763848|181.30000305176|2021-01-31|-0.39273|2022-09-25|0.2109|2019-07-28
2024-05-19 05:21:56|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-25.890496105731|71|2.2591364728104||0|0|0.63829|20.78|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|1855.3571962656|0.5|0.409|0.3412|22|4|0.0067501149425287|0.11329874840358|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2024-05-19 05:21:57|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-6.6152813714843|34|0.47610703063165||0|0|0.2625|5.9|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|159.89159902105|0.583|0.5|0.23406|12|5|0.0021077075098814|0.074653768115942|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2024-05-19 05:21:58|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.4237786375958|33|0.15537074862318||0|0|0.31288|1.12|0.20656|30|-0.69390243306747|22|40.33|-0.11711|0.07916|-0.24367254671869|-0.69390243306747|36.9328016|30.61|3.5000000149012|0.333|0.167|0.37207|6|2|-0.0067328102189781|0.13235715328467|33.700000762939|2017-10-22|-0.58852|2019-08-18|0.58872|2023-06-04
2024-05-19 05:21:59|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|13.26123382441|27|1.2466297573095||0|0|0.33858|17|2.32872|108|2.3287192891799|108|50.27|0.21318|0.49941|0.54223978836895|0.85542075570203|1219.4972188428|1777.5389647511|164.07682559459|0.6|0.4|0.28397|15|4|0.0055207820512821|0.1073775|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2024-05-19 05:22:01|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|20.814937633348|9|2.4680187099957||0|0|-0.036|24.1|-0.46886|7|-0.013904969173556|12|29.19|0.01574|0.10287|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|956.34922872535|0.519|0.296|0.28518|27|10|0.004847135678392|0.095847010050251|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2024-05-19 05:22:01|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|48.855434249245|3|5.1633692293158|0.0644|1|1|0.06438|65.3|-0.04205|38|-0.042049895038177|38|37.11|-0.04463|0.01067|-0.029300566498222|-0.026368278104868|73.423745234962|82.048797170519|283.66638467957|0.421|0.316|0.16701|19|8|0.0020968316831683|0.054242206506365|109.30000305176|2021-01-24|-0.1213|2022-10-30|0.14407|2024-04-28
2024-05-19 05:22:02|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|59.156667048822|1|7.2722695688544||-1|0|0|85.7|0.02614|63|-0.046274060384163|8|46.6|0.10842|0.15005|0.18338311446173|0.054488540584174|180.71697281451|110.17965825|43.195564306799|0.8|0.4|0.27299|5|3|-0.001697982832618|0.085813991416309|309.39999389648|2020-11-01|-0.15537|2022-07-17|0.2221|2022-06-12
2024-05-19 05:22:03|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-3.7561865692557|65|0.35410501961011||0|0|0.42732|3.27|0.14863|14|0.14863154558818|14|38.11|0.22554|0.48952|0.49333290840743|0.56454558555587|573.19113927547|377.0282781791|380.23254959696|0.5|0.389|0.36669|18|7|0.0085796|0.12010609333333|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2024-05-19 05:22:04|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|72.152391971057|7|6.629282408683|0.0045|1|1|0.0045|89.2|-0.09761|22|-0.097609590665512|22|52.73|0.29761|0.39448|0.40426282822409|0.65119993107658|449.14307237239|731.07821106948|2491.6200795865|0.467|0.333|0.2812|15|6|0.0057981932245922|0.092588845671267|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2024-05-19 05:22:06|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3.4383308632538|13|0.14555637891539|0.2808|1|2|0.22152|3.86|-0.03327|26|-0.03326500906335|26|34.04|-0.00163|0.03828|0.050143360465132|0.045386794299058|166.00310173445|134.60111011608|121.49826375443|0.522|0.348|0.13105|23|8|0.00074127044025157|0.04437041509434|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2024-05-19 05:22:07|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|22.052665309258|7|1.1074448969139|0.1937|1|2|0.15145|25.85|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|285.32007929602|0.588|0.412|0.14225|17|3|0.0019290897755611|0.049086172069825|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2024-05-19 05:22:07|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-13.238984649394|44|0.92206542430981||0|0|0.36721|11.58|-0.22947|33|-0.22947371633429|33|33|-0.16373|-0.09624|-0.19218890115133|-0.1893492868816|42.494146678092|53.164867167227|37.96721286461|0.667|0.5|0.26647|6|2|-0.0026298755186722|0.081179834024896|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.1875|2022-12-04
2024-05-19 05:22:08|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-227.94385448369|39|17.831298653194|0.0045|-1|1|0.00447|222.6|-0.12245|29|-0.12244896614819|29|25.07|-0.03759|0.09279|0.12542305302503|0.27225673976524|79.185778461428|463.95713779301|1552.3012812754|0.6|0.433|0.29215|30|10|0.0059437848101266|0.10167653164557|333|2022-07-03|-0.26573|2014-12-21|0.32353|2009-07-19
2024-05-19 05:22:09|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|5.2079810661868|13|0.21233965414114|0.2385|1|2|0.1747|5.85|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|116.30218013163|0.526|0.368|0.13976|19|7|0.00077219512195122|0.04693323491656|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2024-05-19 05:22:11|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|9.4387053243865|3|0.95709820613101|0.1586|1|1|0.15865|13|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|52.525252525253|0.519|0.333|0.19225|27|12|0.00021943890274314|0.062909376558603|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.17647|2013-11-24
2024-05-19 05:22:12|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-21.109013052593|52|1.6651701940197|0.4437|-1|1|0.44371|16.8|-0.13604|22|-0.13604028144591|22|46.88|0.0269|0.11725|0.16134751660357|0.11708199927448|219.62753830477|153.91504779793|163.42412133706|0.438|0.375|0.22862|16|6|0.0019761173533084|0.073609013732834|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.21471|2022-11-06
2024-05-19 05:22:13|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|29.803311504282|5|2.657229371416||0|0|0.21045|39.4|0.03117|14|0.03116885098544|14|34.48|0.01721|0.08027|0.081050988118099|0.14719936557637|196.42788179538|289.43913715334|411.70326836257|0.609|0.435|0.2198|23|11|0.0029978419071518|0.069978293601004|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2024-05-19 05:22:14|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|66.377236210415|72|2.5659215175082|0.3962|1|1|0.39624|74.35|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|93.817032774916|0.619|0.381|0.12571|21|10|0.00032048717948718|0.041819102564103|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2024-05-19 05:22:14|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|12.003892073445|3|1.312035994592||0|0|0.06033|16.52|0.05346|45|-0.26353472914839|24|31.12|-0.13185|-0.06885|-0.13712222399766|-0.11609772923401|5.0131212634298|22.894780040774|102.60869606424|0.76|0.44|0.21594|25|14|0.0013348461538462|0.074014525641026|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.29503|2011-10-30
2024-05-19 05:22:16|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|4.3250264869847|13|0.26665783767177|0.1629|1|1|0.16295|5.21|-0.01129|35|0.15204146759783|23|36.52|-0.02581|0.01357|0.034197320423546|0.018647790313648|131.95738322174|110.95118483357|108.99581191349|0.571|0.333|0.17193|21|11|0.00080867779204108|0.057621129653402|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2024-05-19 05:22:17|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|23.816536333223|2|2.8028213494154||0|0|0.02336|32.85|-0.15577|23|-0.15577191272949|23|37.05|-0.06821|-0.02114|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|206.86396874927|0.619|0.333|0.25353|21|12|0.0023263286264442|0.081032233632863|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2024-05-19 05:22:18|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|5.4154809254921|13|0.29150634545365||0|0|0.11681|6.31|0.27344|49|0.27343749369417|49|28.44|-0.04214|-0.00155|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|54.302926032051|0.519|0.296|0.19102|27|12|0.00012342307692308|0.063284448717949|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2024-05-19 05:22:19|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|6.7866304871069|13|0.53112305016561|0.0427|1|1|0.04268|8.55|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|48.033710995522|0.556|0.333|0.17448|27|10|-8.8066581306018E-5|0.059802227912932|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2024-05-19 05:22:20|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-37.072351382593|86|1.8739631430983||0|0|0.24153|35.8|0.06092|43|0.060919575307561|43|31.83|-0.00062|0.03391|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|52.841327287174|0.667|0.417|0.16796|12|7|-0.00078507494646681|0.04989721627409|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2024-05-19 05:22:21|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|36.119265430625|1|1.9352446021452||0|0|0|42.25|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02816|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|46.535961641095|0.593|0.37|0.12169|27|12|-0.000287695262484|0.044855377720871|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.21988|2015-05-31
2024-05-19 05:22:22|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|40.594573130737|23|2.4066487531951|0.1603|1|2|0.0948|47.35|-0.04686|22|-0.046861053314972|22|41.11|0.02061|0.05571|0.073867127398025|0.073867127398025|151.00650065816|151.00650065816|169.71325850009|0.421|0.421|0.1105|19|5|0.0010275093399751|0.039257160647572|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2024-05-19 05:22:23|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|57.977170666469|48|2.7576097778438|0.0772|1|1|0.07717|66.3|-0.0539|60|-0.053896123712713|60|38.63|-0.02068|0.00019|-0.014939660105808|-0.0024365941628194|79.368940434301|95.923066262464|127.13327154719|0.684|0.474|0.08639|19|11|0.00049549295774648|0.02819204865557|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2024-05-19 05:22:24|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|16.633405873334|170|1.1963304870605||0|0|1.15977|19.36|-0.19335|8|-0.19335348346231|8|26.57|-0.0924|-0.0201|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|173.16636924767|0.391|0.348|0.17897|23|4|0.0017296794871795|0.064102384615385|21.299999237061|2011-04-10|-0.2533|2020-03-15|0.1947|2011-10-30
2024-05-19 05:22:24|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.67063197686938|51|0.061877320854757|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|0.0010892141951838|0.096518770595691|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2024-05-19 05:22:26|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|4.0789941993871|1|0.75700198122136||0|0|0|6.82|2.80949|114|2.8094862891093|114|61.6|0.57091|0.69929|2.8094862891093|2.8094862891093|380.949|380.949|59.615388302601|0.2|0.2|0.45908|5|0|0.0023533116883117|0.12610461038961|85.199996948242|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2024-05-19 05:22:27|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|5.664741530042|29|0.50442055757584||0|0|-0.04473|6.62|-0.23654|29|-0.23653645034776|29|41.38|0.11709|0.21493|0.1775743140681|0.18453270878692|471.99378103597|265.31233601773|1471.1111246509|0.459|0.324|0.32067|37|14|0.0041366709429121|0.1003497370109|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2024-05-19 05:22:28|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-43.51769927732|32|2.8612509251517||0|0|0.11628|39.9|-0.0712|44|-0.071200986141271|44|46.88|0.25267|0.41278|0.74044203432754|0.9890016427075|1122.5613514559|1063.6663212633|1662.4999975165|0.438|0.313|0.2711|16|3|0.0051687195902689|0.084231933418694|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2024-05-19 05:22:29|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|8.4379037855419|3|0.5773654302507|0.0694|1|2|0.02405|10.22|-0.28085|13|-0.2808533534462|13|26.86|0.04808|0.14394|0.18291306256732|0.34026449604809|76.507011919776|135.32695168769|681.33335113526|0.552|0.345|0.28309|29|11|0.0046460563380282|0.097245518565941|36.450000762939|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2024-05-19 05:22:30|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.348854881814|9|1.6337150393952||0|0|0.13424|19.94|-0.17827|49|-0.17827163507909|49|40.86|0.07937|0.15191|0.13298710414104|0.12255717685765|124.41360249498|116.96422647|112.02247971192|0.571|0.286|0.29273|7|3|0.0032285034013605|0.10696948979592|85.800003051758|2021-02-21|-0.29892|2021-08-01|0.46315|2022-12-04
2024-05-19 05:22:31|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-9.8841356824178|53|0.63568939763774||0|0|0.33683|8.21|0.26304|63|-0.023709450204374|62|36.45|-0.03844|0.00224|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|31.335877095699|0.55|0.35|0.18008|20|8|-0.00075431498079385|0.059435685019206|40.5|2010-11-07|-0.16098|2022-10-30|0.16501|2011-10-30
2024-05-19 05:22:32|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|94.01557835782|6|5.3948074683731||0|0|0.14112|112.4|0.13216|55|-0.12015503875969|14|45.65|0.04553|0.07426|0.054256683409531|0.052282971092595|177.24491475822|136.55836785416|101.26126263593|0.706|0.412|0.12817|17|11|0.00038475032010243|0.037486171574904|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2024-05-19 05:22:33|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|20.893973122013|21|1.5603422290842|0.0998|1|1|0.09979|26.45|0.02037|30|-0.011409654697575|25|36.24|-0.00106|0.03553|0.045092656701672|0.016436074339062|172.4137579675|107.27377586984|68.381593987217|0.714|0.429|0.1676|21|12|0.00016868117797695|0.052572291933419|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2024-05-19 05:22:34|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|23.718558180443|2|1.6604805429406|0.014|1|1|0.01401|28.95|0.18195|61|-0.046265088132275|13|38.19|0.01404|0.04647|0.038792726285707|0.10675707206233|106.07640923471|161.70486075069|121.89474005448|0.619|0.381|0.16939|21|11|0.00083194271481943|0.058411320049813|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.12287|2013-06-30
2024-05-19 05:22:35|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|5.4003782271773|9|0.32654054961502|0.0305|1|1|0.03055|6.41|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|21366.666635621|0.611|0.458|0.1367|72|23|0.0032132464146023|0.047006431986093|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2024-05-19 05:22:37|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|229.15633818316|3|20.081218571108|0.0975|1|1|0.09747|295|-0.02575|25|-0.025748730005339|25|31.16|0.04019|0.08352|0.16810421793423|0.16844937141464|523.63858587181|333.54529358653|246.86192468619|0.52|0.4|0.16785|25|9|0.0019972599231754|0.054330320102433|587|2021-02-28|-0.16543|2021-02-28|0.27041|2015-04-12
2024-05-19 05:22:38|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|61.306635395906|4|2.5605087708765|0.0554|1|1|0.05543|68.55|0.18023|36|0.180226573378|36|32.37|0.05642|0.09773|0.097653910202632|0.15056692512807|1540.7097519319|1916.8305001695|2004.3860094308|0.592|0.394|0.14019|71|31|0.0019426379834854|0.045682907431551|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2024-05-19 05:22:39|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.9990269971934|13|0.20032430247971||0|0|0.13768|4.71|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|116.00985479134|0.56|0.44|0.16294|25|9|0.00088258104738155|0.049852805486284|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2024-05-19 05:22:39|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|-25.680001207797|56|2.6696551118777|0.6061|-1|1|0.60609|22|-0.17443|18|-0.17442723999413|18|33.95|0.03378|0.13471|0.060011526462401|0.24307834939228|83.061582550547|423.61980386887|176|0.818|0.455|0.31852|22|14|0.0029955486284289|0.10239591022444|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2024-05-19 05:22:40|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-37.847492885681|9|2.1165338296994||0|0|-0.05043|36.45|-0.17381|14|-0.1738095056443|14|35.09|0.0074|0.03799|0.0019435393503423|0.053744668908909|89.776828849648|122.14280906413|218.00240586031|0.5|0.227|0.14126|22|8|0.0013956923076923|0.042399115384615|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2024-05-19 05:22:42|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|10.347263857381|1|1.480912034824||0|0|0|15.3|-0.3868|42|-0.38680418534044|42|44.47|-0.03379|0.053|0.023654673044976|0.096775448497418|73.511608675098|118.85658322584|188.65599060954|0.588|0.412|0.27049|17|6|0.0028061243386243|0.092126243386243|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.4241|2022-11-13
2024-05-19 05:22:43|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|92.055115011035|8|10.364962171615|0.3546|1|2|0.29132|125|-0.25393|8|-0.38680418534044|42|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|173.37032267049|0.2|0|0.29775|5|1|0.0046451186440678|0.1138753559322|460|2021-02-21|-0.21303|2021-08-01|0.23797|2020-05-31
2024-05-19 05:22:44|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|23.741121475161|1|1.5446261749465||0|0|0|29.1|-0.06173|24|-0.061731601752474|24|33.96|-0.01993|0.01073|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|118.5336101255|0.609|0.391|0.10648|23|10|0.00048014084507042|0.036403687580026|55.75|2019-07-21|-0.07869|2020-05-24|0.09556|2020-06-07
2024-05-19 05:22:45|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-10.468221800965|46|0.87235905667389||0|0|0.47246|9.77|-0.12003|30|-0.12003010985209|30|33.18|0.04613|0.13169|0.12763941549719|0.14720334864098|2372.7619951634|1186.3693804461|103.82572387023|0.529|0.368|0.22757|68|23|0.0017079617557584|0.075388265971317|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2024-05-19 05:22:46|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|6.158488765284|13|0.46879993212222|0.2883|1|2|0.20927|7.57|-0.28807|11|0.26837576179674|46|33.39|-0.07381|-0.01708|-0.10668356214948|-0.033263216139669|23.313445448655|70.92996538851|80.617677261795|0.478|0.304|0.17592|23|9|0.0005695641025641|0.061095423076923|12.5|2011-04-17|-0.15008|2018-02-11|0.14889|2024-01-28
2024-05-19 05:22:47|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|34.393124340375|3|3.3356250927186|0.1492|1|1|0.14918|45.45|0.22603|57|0.16413581160619|17|44.65|0.18218|0.25794|0.32659593602058|0.45596459138371|1876.8794753324|1080.6412295447|885.96490738856|0.565|0.348|0.21993|23|9|0.0034622060252672|0.071074927113703|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.27364|2007-08-26
2024-05-19 05:22:48|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|42.072589645345|24|1.6892718621933|0.125|1|1|0.125|46.8|0.01538|28|-0.012566823944382|19|32.96|-0.02363|0.01656|0.0090386080574461|0.04173950780857|106.44895139064|134.8203927844|112.23021194439|0.522|0.348|0.10267|23|8|0.00047412291933419|0.033562996158771|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2024-05-19 05:22:49|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-22.993984199997|33|1.8253882668387||0|0|0.06667|21|0.05386|44|0.053864149788418|44|36.1|-0.02447|0.03432|0.0095859401718401|0.20629355490192|68.865604175687|168.94691836271|206.61157924308|0.35|0.2|0.24953|20|6|0.0026542705570292|0.08312125994695|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2024-05-19 05:22:50|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|63.068698389903|2|8.2285003930344|-0.0586|1|1|-0.05858|81.15|-0.1173|55|0.34669195758083|68|60.69|0.49064|0.59845|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|3958.5367518759|0.615|0.231|0.26602|13|7|0.0060210632911392|0.082943088607595|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2024-05-19 05:22:51|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-83.143285932533|48|3.8708043145667|0.1797|-1|1|0.17972|80.1|-0.04732|28|-0.047317058284108|28|36.7|-0.02121|0.01716|-0.013403447368239|-0.021253736318243|75.722679629811|78.672965564347|83.005179765929|0.65|0.45|0.15853|20|11|0.00029375160051216|0.046713495518566|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2024-05-19 05:22:53|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.3923892246321|18|0.2960925091677|-0.0546|-1|1|-0.05461|3.09|-0.13241|10|-0.13241225894852|10|50.67|0.35697|0.51081|0.41078958477604|0.7041284116958|2359.5517644867|4323.324999517|10299.99994412|0.667|0.417|0.24419|24|11|0.0061245336577453|0.086948175182482|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2024-05-19 05:22:53|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-55.947582231401|16|6.0872375741648||0|0|0.05585|43.95|-0.36451|11|-0.36450512986948|11|29.38|0.04275|0.16115|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|4439.3939736935|0.654|0.385|0.32939|26|14|0.0073183440308087|0.10620044929397|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2024-05-19 05:22:54|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|85.526285330851|23|12.550589648336|0.2074|1|1|0.20744|107.1|-0.2345|23|-0.23097353328393|3|44.59|0.09908|0.16742|0.26089240818754|0.96375618188361|221.49140176671|761.17881615252|1919.354837607|0.647|0.235|0.27044|17|10|0.0050531538461538|0.079331435897436|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2024-05-19 05:22:55|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|300.88246204739|4|26.805847001456|0.1884|1|2|0.13375|395|-0.08875|35|0.081081081081081|38|38.37|0.32126|0.37675|0.50849341769486|0.97581157060844|1317.3769659103|4956.7871616045|50641.027498528|0.63|0.37|0.2288|27|13|0.0073767853705486|0.076588508180943|752.70098876953|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2024-05-19 05:22:56|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|4.6105656733066|29|0.39290754124344||0|0|0.19787|5.63|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|84.534538189645|0.545|0.455|0.22346|11|2|0.00057643137254902|0.068409078431373|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2024-05-19 05:22:58|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-29.685342608244|41|2.1445170076542|0.2598|-1|1|0.25981|27.35|-0.08983|35|-0.089829235790927|35|42.14|2.39265|2.80626|3.5295652547287|6.469928662598|16078.404689797|16661.236374764|9431.0348856747|0.786|0.429|0.21028|14|7|0.045669571428571|0.075598698412698|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2024-05-19 05:22:58|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-23.323794543288|62|2.9983419179407|0.7071|-1|1|0.70708|14.06|-0.27328|10|-0.27327785341075|10|50|0.5434|0.67871|1.0576573027212|1.4001136897775|406.37238517169|296.03011872|151.45437187849|0.5|0.333|0.38599|6|4|0.0043583933518006|0.12198011080332|148|2021-07-04|-0.32529|2023-12-10|0.2208|2018-08-26
2024-05-19 05:22:59|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.293893890803|6|1.4553686522031||0|0|0.20848|19.94|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|92.960372143712|0.444|0.333|0.26697|9|3|0.001484262295082|0.092773737704918|35.900001525879|2021-01-10|-0.17455|2021-02-28|0.23899|2020-08-30
2024-05-19 05:23:00|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|7.1135919993261|11|0.87992233916701|0.1116|1|1|0.1116|10.06|0.32057|48|1.2792033752429|61|45.24|0.19352|0.27718|0.55403555094318|0.61240180350781|690.76425538423|523.08037846099|376.77903116693|0.294|0.235|0.23548|17|5|0.0032183825417202|0.08311107830552|34.200000762939|2021-07-18|-0.16426|2014-06-15|0.25549|2011-10-30
2024-05-19 05:23:01|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|4.4532932350691|11|0.63546385107646|-0.0057|1|2|-0.10829|5.27|0.50084|97|1.0664806320573|38|35.6|-0.10481|0.06903|0.15792425757491|0.19010981607834|177.92224991667|190.62606915682|373.7588727434|0.533|0.4|0.30869|15|5|0.0046936764705882|0.10107113970588|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.28851|2014-03-02
2024-05-19 05:23:02|WEEKLY|03426|1081715|/equities/2crsi|CACALL|2.6444477618418|25|0.63685076830513|2.2359|1|2|1.18777|4.38|0.10222|33|-0.27272727765328|15|31.44|-0.04955|0.05375|-0.17303619769904|-0.31066642833352|52.216174064977|47.37364053|46.105264362536|0.333|0.222|0.4038|9|3|0.0027702605863192|0.12163048859935|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.57831|2023-11-26
2024-05-19 05:23:03|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.33434144139071|9|0.20538193743042||0|0|-0.3424|0.822|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|7.8675347464046|0.4|0.2|0.34424|5|2|-0.0090282681564246|0.06618374301676|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2024-05-19 05:23:04|WEEKLY|03428|17634|/equities/ast-groupe|CACALL|-0.83071111043346|10|0.14581333220021||0|0|-0.16667|0.7|0.88197|57|0.88196716749421|57|35.21|0.19989|0.32522|0.31619184164778|0.60274887597478|562.17374998046|5347.4242158673|93.333331743876|0.618|0.412|0.2698|34|13|0.003267271973466|0.083668764510779|14.789999961853|2006-04-30|-0.42857|2001-07-01|0.90385|2023-11-19
2024-05-19 05:23:05|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.0910547624413|121|0.35436642320109||0|0|0.77273|2.1|-0.27049|27|-0.27049286268702|27|34.06|-0.12002|0.13745|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|16.60079026055|0.722|0.389|0.31188|18|7|0.0016230150068213|0.11135255115962|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2024-05-19 05:23:06|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|-4.6455894721512|88|0.21468012975824||0|0|0.39203|4.195|-0.02432|51|0.1566909184956|46|25.52|-0.02749|0.07755|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|279.66667811076|0.5|0.333|0.13693|48|13|0.0020952210365854|0.042179900914634|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2024-05-19 05:23:08|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|9.6425537305204|1|0.95248208982654||0|0|0|12.9|-0.21569|9|-0.21568625984353|9|36|0.06534|0.15486|0.32523200509782|0.36616691827312|282.99486667626|211.27273475563|68.777168792545|0.455|0.273|0.2018|11|4|0.00072414141414141|0.06740101010101|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2024-05-19 05:23:08|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.2712806858251|52|0.1090935024482||0|0|0.13492|1.09|3.35696|119|3.3569551539204|119|106.25|0.87643|1.1648|3.3569551539204|3.3569551539204|435.696|435.696|8.6852590981098|0.25|0.25|0.46285|4|1|0.0017218067226891|0.13470838235294|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2024-05-19 05:23:09|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|11.216599763508|9|1.2026762602714||0|0|-0.0472|12.92|-0.04147|24|0.61869640016716|26|35.08|0.08723|0.28872|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|61.523809887114|0.615|0.462|0.34793|13|4|0.0031813577586207|0.11729512931034|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2024-05-19 05:23:10|WEEKLY|03434|15274|/equities/thenergo|CACALL|-6.2409712763865|35|0.23479138291594||0|0|-0.02526|5.65|-0.17585|11|-0.19999996714867|36|29.92|-0.04827|0.09922|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.25393258855584|0.615|0.346|0.25919|26|11|-0.0013878448275862|0.089208386699507|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2024-05-19 05:23:11|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|0.3504691880571|37|0.018176937711664|0.3168|1|2|0.07692|0.405|-0.08204|64|0.13072381040999|46|22.82|0.00124|0.29312|0.32675337454857|0.4475037865234|1035.2752948674|969.33501673157|1094.5945837098|0.508|0.361|0.15371|61|17|0.0060637044817927|0.056448592436975|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2024-05-19 05:23:13|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|38.235743484396|24|1.7715042095482|0.2077|1|2|0.18845|41.37|0.05128|40|0.051282070440532|40|33.23|-0.00043|0.05246|0.070879097570038|0.10985149152028|413.39939900857|582.1768035367|824.10356751136|0.525|0.361|0.16695|61|26|0.0020210731707317|0.059404092682927|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2024-05-19 05:23:14|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
2024-05-19 05:23:14|WEEKLY|03438|17676|/equities/acteos|CACALL|1.2334601096727|19|0.090628534370683||0|0|-0.12171|1.335|-0.11765|23|-0.22285713468279|26|42.31|0.0459|0.23163|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|6.8461540417794|0.517|0.345|0.33823|29|11|0.0017919437751004|0.10448582329317|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2024-05-19 05:23:15|WEEKLY|03439|17677|/equities/actia-group|CACALL|3.1760262859546|7|0.34026203889545|0.0269|1|2|-0.02899|4.02|-0.1262|33|-0.12619837867132|33|33.51|0.03977|0.14046|0.14756665191496|0.18096722894546|1056.6071047841|598.74114016472|2.9547959505721|0.475|0.311|0.23383|61|17|0.00058458048780488|0.081480604878049|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2024-05-19 05:23:16|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-12.252961561858|35|1.252449630857|-0.2104|-1|1|-0.21039|9.55|1.06005|13|1.0600522254974|13|37.5|0.5096|0.70075|1.2739301647586|1.3872344750523|1711.7606577795|1073.8100858036|63.328914052062|0.438|0.375|0.32457|16|5|0.0031022239747634|0.1144917192429|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2024-05-19 05:23:18|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.0203482624326|18|0.13314651176269|-0.0479|1|1|-0.04795|1.39|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.0326094059716|0.737|0.421|0.34484|19|10|9.9598393574368E-7|0.10999346184739|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2024-05-19 05:23:19|WEEKLY|03442|1055913|/equities/advicenne|CACALL|-2.2574843581445|16|0.37376736460781||0|0|-0.21839|2.12|-0.24696|5|-0.24695574948757|5|20.06|-0.13099|-0.02247|-0.16789518832238|-0.17513714803639|19.685265072002|27.590278430942|15.099714325635|0.5|0.375|0.28427|16|4|-0.0026918452380952|0.10532154761905|16.25|2021-02-21|-0.28012|2023-09-17|0.31395|2020-12-13
2024-05-19 05:23:20|WEEKLY|03443|17681|/equities/advini|CACALL|-16.022274463433|33|0.57473606175344|0.2204|-1|1|0.22043|14.5|-0.08269|16|-0.082691663801004|16|39.89|0.00559|0.06071|0.069714684777246|0.11531354255659|196.91325739908|270.78870589783|118.89143884947|0.605|0.421|0.13476|38|16|0.00085890826873385|0.042898636950904|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2024-05-19 05:23:21|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|110.68023077088|17|5.5232564097053|0.0496|1|2|0.01196|126.9|-0.00111|93|-0.0011066178598343|93|43.76|0.01705|0.0708|0.028447627377544|0.10585663892438|98.295199794413|143.03160560319|278.90110225468|0.571|0.286|0.15445|21|11|0.0019403529411765|0.055843561497326|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2024-05-19 05:23:22|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|1.2817189226856|6|0.20904670447777|-0.1683|1|1|-0.16834|1.655|-0.53077|7|-0.13945244395161|9|29.4|-0.33723|-0.06906|-0.30982700351543|-0.19935585814641|29.910775755861|63.7443807|21.308276671994|0.6|0.4|0.31985|5|3|-0.0067795394736842|0.087165986842105|7.7180871963501|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2024-05-19 05:23:23|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.222551212373|40|0.85394554862626|0.243|-1|1|0.24301|10.56|-0.15321|26|-0.15321141286284|26|22.19|-0.02202|0.11147|0.029341711525246|0.11278886243579|7.3612030645787|944.09358029468|15.642127218878|0.593|0.384|0.21179|86|24|0.0033711299435028|0.072969948638932|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2024-05-19 05:23:25|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
2024-05-19 05:23:25|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-16.394394402232|10|0.99813143562139|0|-1|1|0|13.5|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|190.94766155893|0.682|0.386|0.1867|44|23|0.002067536977492|0.064224205787781|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2024-05-19 05:23:26|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|-10.507349578487|39|0.8672048830828|0.1982|-1|1|0.1982|8.9|-0.05532|11|-0.055319116470661|11|12.95|0.13983|0.35023|0.37652985873211|0.63232681272839|0.71390778167624|315.12519082327|41.457049784482|0.561|0.402|0.19891|82|12|0.010293545454545|0.056658609090909|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2024-05-19 05:23:27|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
2024-05-19 05:23:29|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|5.8163194589703|2|0.49706014219627|0.0119|1|2|-0.00554|7.175|0.29541|60|-0.093805345285376|14|27.69|-0.04714|-0.00039|-0.0042302759637415|-0.021615091527485|89.200043878492|90.691379239596|50.174825839398|0.615|0.308|0.2105|13|7|-0.00055695290858726|0.067536149584488|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2024-05-19 05:23:30|WEEKLY|03452|17678|/equities/adc-siic|CACALL|0.076335622380927|1|0.0045547937317843||-1|0|0|0.09|-0.37401|39|-0.11392408764108|8|14.4|-0.07925|0.14018|0.1251384756394|0.24189652733758|284.25348293158|1581.7136622511|38.843332910587|0.488|0.313|0.17316|80|9|0.0084727951388889|0.052138784722222|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2024-05-19 05:23:31|WEEKLY|03453|17684|/equities/alpha-mos|CACALL|-0.76629531679739|48|0.12828729666492|0.4726|-1|1|0.47257|0.724|-0.16935|10|-0.1693483746424|10|37.15|-0.15737|0.28818|0.2946852108314|0.44912918257154|409.25756564253|510.11437317456|8.3971236243784|0.529|0.353|0.35302|34|11|0.0092766870229008|0.11881303053435|16.122999191284|1998-05-10|-0.44379|2014-09-28|9.98745|2019-07-21
2024-05-19 05:23:32|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|24.320176092579|1|0.73394709593229||-1|0|0|26.7|-0.03488|34|-0.10944877248222|9|32.83|0.07938|0.14164|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|313.89609837758|0.634|0.415|0.16106|41|17|0.002142882615156|0.053211864784547|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2024-05-19 05:23:33|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|82.901829142002|3|5.616056952666|0.1949|1|2|0.0518|99.5|-0.12948|22|-0.071888429848485|12|19.84|0.00231|0.10737|0.092026930437068|0.1279492537316|592.5488326125|738.28151018456|163.46312098895|0.539|0.393|0.10036|89|19|0.0017160576923077|0.032364027149321|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2024-05-19 05:23:35|WEEKLY|03456|17686|/equities/altareit|CACALL|462.06991454299|7|5.6433618190022|0.0214|1|1|0.02137|478|-0.05512|10|-0.05511811023622|10|16.42|0.10901|0.27961|0.09825857887378|0.14619916454721|1747.7578927981|2651.3900001538|6503.4014449269|0.481|0.346|0.1289|81|17|0.0094527769461078|0.030411437125749|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2024-05-19 05:23:36|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-134.2898315803|4|7.0397540460302||0|0|-0.09194|124.7|-0.14393|19|-0.14392801969047|19|43.83|0.15371|0.20806|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|1047.8991676106|0.7|0.433|0.20418|30|19|0.0034072761760243|0.074745781487102|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2024-05-19 05:23:37|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
2024-05-19 05:23:38|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|-3.2683968237391|6|0.15613225073783|0.0867|-1|1|0.08667|2.74|-0.14286|13|-0.14285714285714|13|38.25|0.06842|0.11772|-0.037628341674661|-0.037628341674661|83.197805324486|83.197805324486|54.800000190735|0.25|0.25|0.20291|12|4|9.4719827586206E-5|0.066019698275862|5.8899998664856|2015-07-26|-0.16667|2020-03-15|0.36066|2020-06-07
2024-05-19 05:23:38|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|63.397270020687|24|2.6842435807508|0.2565|1|2|0.23616|71.45|0.22636|58|0.037228842427347|26|32.38|-0.00122|0.04177|0.066767443562588|0.15147277078736|136.25115539387|162.27035461232|157.86566415812|0.615|0.308|0.172|13|5|0.0017840765765766|0.053286171171171|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2024-05-19 05:23:40|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|-31.69060600417|11|1.6991819996154||0|0|-0.01238|26.98|-0.13866|14|-0.13865548938194|14|34.2|-0.0221|0.06937|-0.049421348095678|0.068073606238371|37.198299715739|107.07936600898|88.459014892578|0.4|0.3|0.26747|20|3|0.0014781123919308|0.081517377521614|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2024-05-19 05:23:41|WEEKLY|03462|1174451|/equities/aramis|CACALL|3.1977094882879|27|0.2087151123938|-0.1603|1|1|-0.16031|3.85|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|16.960351432755|0.667|0.333|0.37496|3|3|-0.0094740789473684|0.095289934210526|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2024-05-19 05:23:42|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-87.473154146104|4|4.6399742980883|-0.0674|-1|1|-0.0674|77.6|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|535.61567451427|0.65|0.4|0.15896|20|12|0.002533291571754|0.047090740318907|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2024-05-19 05:23:42|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|89.332379566606|43|4.6521493701414||0|0|-0.03145|96.1|0.33564|92|0.33563795089944|92|39|0.09927|0.17068|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|319.05709095779|0.435|0.261|0.22348|23|7|0.0023936102236422|0.068998775292865|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2024-05-19 05:23:43|WEEKLY|03465|17662|/equities/medea|CACALL|-13.829426279306|48|0.67647536285717||0|0|0.40415|11.5|0.05647|35|0.056469335203243|35|14.58|-0.19425|0.11034|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|2.154644356632|0.484|0.339|0.19547|62|9|0.004559610935857|0.049410136698212|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2024-05-19 05:23:45|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-5.7648600780779|33|0.42895796429556|0.2196|-1|1|0.21964|4.37|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|8.653465119919|0.633|0.4|0.35107|30|14|0.0022956801909308|0.11772380270485|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2024-05-19 05:23:46|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|-5059.3818568167|12|101.2137637095||0|0|-0.01235|4920|-0.028|15|-0.028|15|17.65|0.00099|0.05994|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|4137.5829185747|0.528|0.343|0.09973|108|23|0.0029463328116849|0.031943703703704|6950|2018-01-07|-0.18419|1987-10-25|0.24378|2002-12-22
2024-05-19 05:23:47|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|0.014120309409751|35|0.0048387353609468||0|0|-0.096|0.0226|0.88938|81|-0.14470214230946|45|41.11|-0.05133|0.19553|-0.035447131134096|-0.34372301731198|25.855398617597|13.68459421482|0.34242425834487|0.444|0.333|0.41969|9|2|-0.0052210148514851|0.14294356435644|8.3990001678467|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2024-05-19 05:23:48|WEEKLY|03469|7111|/equities/assytem|CACALL|49.873536774477|23|3.1794320922601|0.2883|1|2|0.22601|57.5|-0.18136|11|-0.048904444054334|38|40.65|0.06005|0.15693|0.17614160392082|0.16597303248387|1317.7070046063|571.8172375208|383.33333333333|0.613|0.419|0.18934|31|10|0.0026801170046802|0.070183931357254|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2024-05-19 05:23:49|WEEKLY|03470|13160|/equities/atari|CACALL|0.10814418792508|15|0.0093158929571815|-0.0423|1|2|-0.1162|0.1255|-0.27469|15|-0.26322749106622|19|46.09|0.23153|0.33241|0.24983384178234|0.30722942578808|1178.6390094465|645.05396794171|0.55930154204983|0.727|0.485|0.38135|33|16|0.00070143973941368|0.11577194136808|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2024-05-19 05:23:51|WEEKLY|03471|943371|/equities/ateme|CACALL|4.0099002144773|5|0.69615423232759||0|0|-0.06369|5.88|-0.11241|33|-0.11241153103159|33|34|0.08517|0.2019|0.37492088388829|0.44137172275498|236.69468446348|227.00824274553|125.10639049069|0.4|0.333|0.24538|15|3|0.0022428210116732|0.078676245136187|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2024-05-19 05:23:52|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-3.8459194357221|42|0.59230647666668||0|0|0.72259|2.09|0.77994|104|-0.11923800978748|22|32.17|0.03014|0.1224|0.13727022945707|0.13368119190645|1989.7951096296|787.87655834454|5.631904822945|0.586|0.414|0.22994|58|22|0.0013220188778186|0.076593712637651|193.5|2000-03-12|-0.71139|1990-03-11|0.56929|1992-04-05
2024-05-19 05:23:53|WEEKLY|03473|17690|/equities/aubay|CACALL|37.048063392432|23|2.2673123296793|0.1626|1|2|0.09478|45.05|0.14092|93|0.86381323361487|95|69.89|0.53866|0.65491|0.93335542138219|1.4480721974685|20883.117449631|32668.606275741|2626.822061823|0.632|0.421|0.25897|19|11|0.0046433777777778|0.078665688888889|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2024-05-19 05:23:54|WEEKLY|03474|17691|/equities/augros-cosm-pack|CACALL|-7.5901435310615|6|0.38741019999479||0|0|-0.08943|6.7|-0.25658|3|-0.25657892549137|3|19.1|0.02361|0.18432|0.15399272084531|0.18561112248541|128.41928692094|444.44790109644|23.377529117015|0.468|0.355|0.23097|62|15|0.0056646173254836|0.064417249789739|47.88399887085|1998-06-14|-0.73154|2008-12-21|0.78182|2022-08-14
2024-05-19 05:23:55|WEEKLY|03475|17692|/equities/aurea|CACALL|-5.9907922061723|101|0.42990473492465||0|0|0.32084|5.8|-0.29737|12|0.43619273378481|50|22.55|0.01613|0.11647|0.072809126385849|0.12280478920104|234.52274404051|685.36532453853|217.88130426609|0.451|0.341|0.18106|82|21|0.0038066957414058|0.060004699846075|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2024-05-19 05:23:57|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|4.5997483161207|17|0.51675051360939|0.9406|1|2|0.30638|6.14|0.79828|115|0.36257302440235|52|36.29|0.15666|0.27146|0.19387680958841|0.25221495494279|281.04221912998|318.92446904138|36.65671562081|0.4|0.286|0.20576|35|7|0.002063965785381|0.07087232503888|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2024-05-19 05:23:58|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|0.089887824654571|64|0.016673583943357||0|0|-0.63238|0.1376|-0.57625|19|-0.57624998688698|19|46.59|-3.60319|2.09854|3.084793840678|4.4883262415048|138.48307516194|367.94226278861|0.00079749987086921|0.593|0.407|0.46293|27|11|0.056130688872067|0.14678872823618|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2024-05-19 05:23:59|WEEKLY|03478|14167|/equities/axway-software|CACALL|-28.371951428458|3|1.2573170156626||0|0|-0.00407|24.7|0.38919|67|0.38918998616733|67|37.28|0.11919|0.19652|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|119.20850184112|0.611|0.444|0.15303|18|6|0.0013067013372957|0.058867072808321|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2024-05-19 05:23:59|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|108|4.3774769559047|0.4566|1|1|0.45658|104|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5714.285549601|0.542|0.339|0.15887|59|20|0.003086962890625|0.050891962890625|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2024-05-19 05:24:00|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.80039045569097|17|0.070130150704897|0.2351|-1|1|0.23515|0.605|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|11.862745693857|0.583|0.417|0.39936|12|6|-0.0019828729281768|0.11955591160221|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2024-05-19 05:24:02|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|7.2282241339276|6|0.52337939800887||0|0|-0.15517|7.35|-0.19561|9|-0.12439353588578|7|32.77|0.07159|0.24353|0.19971307882302|0.30428719686408|266.33586360914|378.67293197257|34.437519386939|0.538|0.308|0.25471|39|12|0.0035528604832424|0.079867809820733|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2024-05-19 05:24:03|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|41.561141325299|22|2.5629528915671|0.1162|1|2|-0.04247|49.6|-0.23596|38|-0.23595500200057|38|38.78|0.13913|0.24071|0.36480233678389|0.55164734023125|1094.0093998006|1319.5994143221|227.4186138866|0.609|0.391|0.19201|23|9|0.0023810186199343|0.069275750273822|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2024-05-19 05:24:04|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|15.698271782227|2|1.7755759454344|0.0447|1|1|0.04466|21.05|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|537.95038748959|0.511|0.289|0.19361|45|17|0.0026010953058322|0.060245483641536|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2024-05-19 05:24:05|WEEKLY|03484|1173833|/equities/believe|CACALL|14.153148380496|24|0.57286824025463|0.3993|1|1|0.39925|15|||-0.16202642348288|6|26|-0.05202|0.02818|0|0|100|100|86.705206135886|0|0|0.22148|5|1|0.00082993464052287|0.079843267973856|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2024-05-19 05:24:06|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|11.638660561539|9|0.76044650491822|0.0401|1|2|-0.00147|13.58|0.03819|32|0.14293275623663|35|29.61|0.12167|0.19937|0.17695620313289|0.28059850335197|3972.4365374866|5798.4704690393|3429.2929286088|0.623|0.391|0.18139|69|26|0.0032869819600195|0.066840209653828|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2024-05-19 05:24:08|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.796165893224|38|2.5846111146121|0.127|1|2|0.10649|66.5|-0.038|44|0.11704880030581|26|49.17|0.07398|0.1221|0.077771187294996|0.11265833973657|359.63600126956|317.1967050967|636.9732056786|0.585|0.341|0.17368|41|17|0.0016067072576717|0.05446750121773|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2024-05-19 05:24:09|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-3.3403973535837|15|0.27954153777583|-0.0911|-1|1|-0.09109|2.815|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|21.454157419566|0.667|0.4|0.25441|30|15|0.0012894145199063|0.088018423106948|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2024-05-19 05:24:10|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|91.098451195639|80|5.4496219206971|-0.0589|1|1|-0.05888|95.9|-0.15994|14|-0.15994150733751|14|41.61|0.03202|0.0852|-0.031853826699013|0.043241082644673|49.796540221343|120.98011160863|968.68692142552|0.609|0.348|0.18109|23|10|0.0028675579150579|0.05315667953668|144.80000305176|2020-10-18|-0.15346|2022-09-04|0.19751|2008-11-02
2024-05-19 05:24:11|WEEKLY|03489|17704|/equities/bleecker|CACALL|138.65822376544|1|7.0025328703676||0|0|0|156|-0.14379|4|-0.22727272727273|23|6.82|-0.10533|0.0246|-0.033643416181783|0.016536336943843|4.4430502939132|118.72778867441|1677.5997804467|0.5|0.352|0.1028|128|14|0.0076296563573883|0.024057697594502|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2024-05-19 05:24:12|WEEKLY|03490|7031|/equities/boiron|CACALL|-38.787759310355|16|1.5825310452994||0|0|0.09549|34.1|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|577.96606649033|0.62|0.34|0.15741|50|22|0.001743431712963|0.051339450231481|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2024-05-19 05:24:14|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.7148107705554|20|0.1871245854||0|0|0.0778|6.165|-0.06617|21|0.2211000171149|68|23.53|0.00222|0.09627|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|30825.00049825|0.635|0.424|0.11945|85|29|0.004238583457157|0.046349217434374|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2024-05-19 05:24:16|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-9.2835063004454|56|0.53720954495588|0.3051|-1|1|0.30507|7.95|-0.11977|13|-0.11977076918196|13|43.03|0.09577|0.13222|0.11989614419482|0.22883712682867|210.79055272213|357.40404809779|125.79113280586|0.567|0.367|0.14664|30|13|0.000850705794948|0.051035312035661|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2024-05-19 05:24:17|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.038500325326347|4|0.0078834419574924||0|0|-0.01282|0.0158|-0.83226|31|-0.83225807304433|31|34.36|-0.13265|-0.02152|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.089772720992069|0.571|0.429|0.46187|14|6|-0.0056222107438017|0.12777444214876|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2024-05-19 05:24:17|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-3567.0007904569|132|1188.4735634857||0|0|1|1.41|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|9.9999997632723E-7|0.5|0.25|0.52107|4|1|-0.057961748878924|0.31090578475336|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2024-05-19 05:24:18|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.839894748225|14|0.31830643142508|-0.183|-1|1|-0.18298|5.56|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|43.76953272218|0.571|0.429|0.25114|28|11|0.00096674236491777|0.078477948316367|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2024-05-19 05:24:20|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|25.09337947259|17|1.0008916823548||0|0|0.10968|27.52|-0.05938|29|0.1356383619561|58|33.92|-0.02658|0.02254|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|272.47524176587|0.6|0.44|0.14287|25|11|0.0016692361111111|0.047661967592593|30.299999237061|2021-11-21|-0.1697|2008-10-12|0.10323|2009-05-10
2024-05-19 05:24:22|WEEKLY|03497|17707|/equities/burelle|CACALL|411.11037269225|8|21.259860342985|0.0046|1|1|0.00462|435|0.08842|27|-0.083011583011583|8|32.47|0.11572|0.20776|0.27782585487447|0.35572148763936|4237.2227311344|4632.3453450999|969.46737320042|0.509|0.396|0.13939|53|14|0.0022811400462963|0.048582430555555|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2024-05-19 05:24:23|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|62.700935601839|2|2.8530209065646|0.0512|1|2|-0.00014|71|-0.08088|16|-0.030210621024803|6|29.29|0.02043|0.05019|0.041203449956354|0.057112518695096|327.362328228|310.71226248237|177.67768174847|0.644|0.39|0.07361|59|19|0.00058421631000578|0.023761966454598|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2024-05-19 05:24:24|WEEKLY|03499|17709|/equities/cafom|CACALL|8.7025636263191|37|0.48084029386231|-0.0765|1|1|-0.07647|9.42|-0.0625|29|-0.16521735813307|13|33.48|0.10765|0.22269|0.15714196521321|0.21576384335444|227.41522961182|221.37988238246|66.137752272066|0.586|0.345|0.19589|29|14|0.0011603773584906|0.067930198609732|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2024-05-19 05:24:25|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|66.592468409993|4|4.7157599958009|0.033|1|2|-0.00416|76.69|-0.00803|23|-0.008032108415437|23|19.55|-0.00637|0.03394|0.0091199363370782|0.034842484151478|98.331576321379|224.15587316956|164.39442643718|0.584|0.429|0.09097|77|26|0.00080525862068965|0.030817334217507|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2024-05-19 05:24:27|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|12.801652807098|6|0.52400425133075|0.0647|1|2|0.05037|14.18|-0.10874|5|-0.01982234727061|6|34.3|0.02725|0.07085|0.058219492274997|0.070044035293673|259.23976787343|213.81829190077|62.466959597316|0.636|0.424|0.12273|33|13|0.00010513632365875|0.039143430079156|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2024-05-19 05:24:28|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|81.223922611456|4|4.5588226672469|0.0533|1|2|0.02809|91.5|-0.01714|26|0.13408360749396|41|19.93|-0.01395|0.03061|-0.0065927298299131|0.0036612788506291|57.186291817364|79.898354215519|111.04368726409|0.561|0.404|0.10166|57|14|0.00065193151887621|0.035410430201932|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2024-05-19 05:24:29|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|17.47396292567|2|0.50734578808222|0.0239|1|2|0.01804|19.19|-0.10882|5|-0.086021524121243|9|30.41|-0.02364|0.01651|-0.043146222194612|-0.010428105799562|42.340646455177|81.622921126422|80.630256929486|0.586|0.379|0.12711|29|12|0.00026818799546999|0.042970622876557|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2024-05-19 05:24:30|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|74.747138927386|3|3.4958580166085|0.032|1|2|-0.01208|80.99|0.26594|78|0.0084725594303847|33|26.62|-0.00601|0.04298|0.048405633661179|0.057149509096121|199.50330878443|181.60697185856|92.985073803225|0.467|0.333|0.11269|45|11|0.00043118333333333|0.038123608333333|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2024-05-19 05:24:31|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|59.697369748722|2|2.7958764452501|0.0259|1|2|-0.01752|67.3|-0.05255|50|-0.13972239896398|19|25.16|0.02969|0.07898|-0.0033288385793498|0.018303640660608|61.071730385776|127.00724407812|788.9801308155|0.52|0.333|0.12116|75|22|0.0016638718220339|0.040380534957627|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2024-05-19 05:24:33|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|47.137647997704|3|2.3090647521029||0|0|-0.00943|52.5|-0.11496|17|-0.11495686432561|17|22.69|0.02913|0.07498|0.062582255802119|0.073553301621889|300.86353214533|247.56296512836|72.314051106646|0.692|0.462|0.09862|39|14|0.00023888387824126|0.03488626832018|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2024-05-19 05:24:34|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|57.371136101449|4|3.1451590322363|0.0514|1|1|0.05136|65.5|-0.07972|18|-0.080806424540858|6|27.21|-0.01122|0.02242|-0.012834536997535|0.02135148463806|46.526521087741|133.22412008655|212.24886164788|0.603|0.349|0.11845|63|26|0.00086498543972044|0.034035864880606|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2024-05-19 05:24:35|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|53.966158162588|3|2.8829465670604||0|0|0.01626|62.5|-0.04167|20|-0.041666666666667|20|22.8|-0.00197|0.04223|0.03475635107095|0.046860353180736|282.58430866766|289.99254526903|225.46898105401|0.547|0.4|0.09176|75|23|0.00092375584112149|0.028912949766355|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2024-05-19 05:24:36|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|119.1306348914|4|5.1264557482754|0.1366|1|2|0.1039|133.02|-0.03323|13|-0.033225270854322|13|16.69|-0.00259|0.03606|0.023368863406514|0.030544443779233|227.29244644174|248.53556958615|239.07261993466|0.54|0.425|0.07383|87|27|0.0010096426116838|0.024821285223368|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2024-05-19 05:24:37|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-6980.15597556|3|60.051991853327||0|0|0|6800|0.00926|5|0.0092567302047022|5|14.55|-0.02908|0.0758|0.069838594357362|0.10775144952839|1117.3668138431|2692.618664698|15097.690634495|0.5|0.387|0.10285|106|12|0.0050642098445596|0.032463231865285|9950|2016-06-05|-0.40486|2001-10-14|0.75568|2001-09-30
2024-05-19 05:24:39|WEEKLY|03511|17710|/equities/capelli|CACALL|4.7355822352079|19|0.79773920370856|0.0778|1|1|0.07778|5.82|0.79545|125|-0.26704542950494|14|47.57|0.16184|0.27769|0.29628182022675|0.36358361604212|571.87440920204|576.96459527145|26.963170806192|0.571|0.429|0.19176|21|7|0.00029670599803343|0.077018623402163|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2024-05-19 05:24:40|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|14.480257985578|23|0.76209983939906|0.0937|1|2|0.05405|16.38|-0.17906|7|0.51113955134018|97|24.51|-0.03326|0.16054|0.21458243020858|0.28629553427762|551.08357668354|838.89200811426|4.855994854131|0.447|0.362|0.22895|47|10|0.0063056132879046|0.084346524701874|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2024-05-19 05:24:41|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
2024-05-19 05:24:41|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.38673444603635|62|0.11704481563553||0|0|0.99481|0.0396|-0.39097|18|-0.39097446316212|18|39.76|0.05708|0.10827|0.072530081524618|0.14956883152306|75.44128064557|221.60633728138|0.45622117964451|0.48|0.36|0.18771|50|16|-0.00050464616886286|0.06646728648121|116.23999786377|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2024-05-19 05:24:42|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
2024-05-19 05:24:44|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.6285443143547|34|0.36141104973837||0|0|0.11185|5.32|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|56.860691814957|0.688|0.5|0.26574|16|6|0.0026936740890688|0.10310213562753|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2024-05-19 05:24:45|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|3.582817474827|26|0.054060843313791||0|0|0.01892|3.77|0|23|-0.037299069460476|52|42|0.03818|0.11014|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|115.64417153237|0.609|0.348|0.13535|23|7|0.00089020181634712|0.048321009081736|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2024-05-19 05:24:46|WEEKLY|03518|7728|/equities/cegedim|CACALL|-16.963798382656|35|1.0165279552962||0|0|0.2229|14.05|-0.00369|35|-0.0036924140521106|35|37|0.06158|0.14252|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|169.48130585509|0.675|0.475|0.22579|40|17|0.0018468824306473|0.070987245706737|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2024-05-19 05:24:47|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|-0.44162795500294|25|0.045542654250513||0|0|0.16844|0.3135|-0.41027|15|-0.41026588742372|15|33.94|-0.09395|0.09662|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|1.6596082438054|0.438|0.25|0.39359|16|5|-0.0011211111111111|0.12155527336861|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2024-05-19 05:24:48|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|0.58600416874343|1|0.021331935804904||0|0|0|0.65|1.08264|4|1.0826440586685|4|15.56|-0.0353|0.55718|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|361.11108351636|0.456|0.342|0.13326|114|11|0.0085716459977452|0.044424419391206|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2024-05-19 05:24:50|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|0.3318704255915|1|0.063259858605056||-1|0|0|0.5596|0.13375|60|-0.24355966208771|6|38.68|0.8935|0.99908|1.4391418175667|2.4327911909252|22547.897281797|19859.942039108|6.0892276514093|0.585|0.34|0.29726|53|23|0.015531658536585|0.097616404878049|406.01998901367|2012-10-14|-0.62877|2012-11-11|31.28852|2011-05-15
2024-05-19 05:24:51|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|11.278991713522|3|0.63700278123274|0.068|1|1|0.06796|13.2|0.14093|18|0.14093335120139|18|50.07|0.16843|0.25189|0.35848421785218|0.45383183899938|1625.5378198289|1114.089236311|177.8735992788|0.483|0.345|0.21171|29|11|0.0017064718019257|0.072105632737276|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2024-05-19 05:24:52|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|7.7072945700284|1|0.59756847665719||0|0|0|9.5|-0.33974|24|-0.33974359366237|24|7.46|-0.23757|0.06465|-0.11111172223786|-0.019080646569325|3.2456072024864E-5|2.8343968274021|113.29755206538|0.477|0.324|0.18972|111|11|0.018627282608696|0.037674939613527|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2024-05-19 05:24:53|WEEKLY|03524|6954|/equities/christian-dior|CACALL|694.42626562591|16|32.229312625838|-0.0133|1|1|-0.01334|739.5|-0.02251|24|0.091586001489203|53|40.93|0.08494|0.13419|0.092468870978276|0.218415152202|387.69599891245|845.43760144648|5602.2728082234|0.512|0.293|0.1828|41|20|0.0033231246308328|0.060285900767868|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2024-05-19 05:24:54|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.022176092979389|148|0.0027920310462762||0|0|0.91821|0.0138|0.08153|66|0.081532214405882|66|54.13|0.00995|0.17703|0.080534052459003|0.21461998021212|6.8893915945309|321.86667828795|0.40803049616991|0.667|0.417|0.46542|24|11|0.0031371991701245|0.16729803596127|31.714700698853|1998-05-17|-0.40126|2012-04-15|1.72745|2002-01-13
2024-05-19 05:24:56|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-61.282390193712|20|1.4274633979039||0|0|-0.02521|61|0.38037|6|0.38036648533979|6|14.45|-0.03973|0.045|0.011522241119762|0.044448108360515|119.043088899|332.95717192051|1011.6085883509|0.49|0.337|0.07248|104|14|0.0025468462549277|0.022693856767411|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2024-05-19 05:24:57|WEEKLY|03527|17722|/equities/cis|CACALL|8.4623167787475|31|0.43051077258296|0.0137|1|1|0.01367|8.9|0.05794|11|-0.099516970887227|1|22.34|-0.03104|0.03615|-0.0064978967088121|0.0048651302122452|39.682268314672|60.959678157843|191.68639623575|0.559|0.407|0.1413|59|20|0.0014894955489614|0.048230534124629|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2024-05-19 05:24:58|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.9385499202552|23|0.2670614511374||0|0|0.19508|2.285|-0.31285|6|-0.31284556640306|6|45.32|0.2805|0.3828|0.38593418184095|0.6357623378231|1144.7193006234|1956.1153897253|14.478520754533|0.71|0.452|0.35021|31|17|0.0025900630693763|0.10957974071479|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2024-05-19 05:24:59|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
2024-05-19 05:25:00|WEEKLY|03530|989560|/equities/cnova|CACALL|-1.988403475115|47|0.22643203527383|0.3569|-1|1|0.35685|1.595|0.42359|73|1.0494482600907|9|36.5|0.05936|0.13505|0.1274741228582|0.25446545362001|95.678166417318|149.22748464636|29.537037045213|0.417|0.25|0.28692|12|5|-0.00013607438016529|0.092469111570248|12.5|2021-06-13|-0.32973|2023-07-02|0.47358|2021-02-14
2024-05-19 05:25:02|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
2024-05-19 05:25:07|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|13.792032333591|18|0.54598916491573|0.2299|1|1|0.22986|15.57|0.28552|69|0.28552457310252|69|29.35|-0.01579|0.05325|0.12205179194313|0.17243838251319|176.63552095938|177.65665702966|137.90965232447|0.353|0.235|0.19239|17|6|0.0021008333333333|0.062639069767442|15.779999732971|2024-05-12|-0.2913|2020-03-22|0.45224|2020-06-07
2024-05-19 05:25:08|WEEKLY|03533|17724|/equities/coheris|CACALL|5.0949861738918|112|0.53167129444289|2.2761|1|2|2.13636|6.9|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|106.69553250699|0.647|0.412|0.26008|17|10|0.0023378311386522|0.08382107668474|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2024-05-19 05:25:09|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
2024-05-19 05:25:10|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|1402.0331715754|17|55.105360754926|0.0285|1|1|0.02849|1516|0.06843|44|0.068429237947123|44|26.57|0.08487|0.15044|0.13347746674967|0.2333492833887|946.6636933605|1567.0164237532|4566.2649553077|0.533|0.333|0.12443|60|20|0.0034361366459627|0.042585229813665|1650|2023-04-23|-0.45529|1992-01-26|0.61692|1992-07-26
2024-05-19 05:25:12|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|12.59951644623|1|0.73349442255606||-1|0|0|15|-0.16099|8|-0.21019899798538|17|35.58|-0.02187|0.03956|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|189.39393756949|0.488|0.349|0.14286|43|11|0.001089862745098|0.048500117647059|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2024-05-19 05:25:13|WEEKLY|03537|17727|/equities/courtois|CACALL|-130.6541254272|24|3.3847084757323|0.0317|-1|1|0.03175|122|-0.06349|2|-0.0050362143046548|14|19.33|-0.01314|0.04695|0.030044042008925|0.045431074688289|276.40346679308|336.73690970387|100.91819059968|0.5|0.369|0.0752|84|17|0.00085422586520947|0.026274049787492|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2024-05-19 05:25:14|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|40.878184438535|1|2.7739387748013||0|0|0|49.8|-0.12778|13|-0.12778021221894|13|29.05|0.00039|0.05224|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|605.83938709604|0.627|0.356|0.12818|59|23|0.0018495565927655|0.044676231038506|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2024-05-19 05:25:15|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|-16.288477125865|30|0.49713867807137||0|0|0.04954|15.35|0.00612|38|0.006117609014211|38|16.45|-0.05227|0.0791|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|517.70660458081|0.467|0.348|0.10134|92|16|0.0030919455252918|0.036584494163424|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2024-05-19 05:25:16|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|70.02186156548|3|3.0944417439789|-0.0161|1|1|-0.0161|75.76|-0.00654|29|0.15909090909091|40|21.7|0.01531|0.06038|0.036068826617517|0.045559516270602|234.74283956548|212.63730881221|116.37481399688|0.574|0.393|0.09043|61|19|0.0005824358974359|0.030318114630468|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2024-05-19 05:25:18|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|64.122729591416|4|2.7090901361948|0.0802|1|2|0.06074|71.6|-0.0033|25|-0.0032955554304621|25|30.28|-0.02342|0.0169|0.013258702422017|0.03717195209124|92.056577351193|169.86372854192|283.45208956988|0.561|0.351|0.12486|57|23|0.0010654945054945|0.038451480624639|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2024-05-19 05:25:19|WEEKLY|03542|17729|/equities/crosswood|CACALL|-8.0878635202016|32|0.6542878400672||0|0|0.31667|6.15|-0.18463|4|-0.1846293620886|4|13.35|-0.12274|0.0066|-0.05005608755887|-0.04757499301365|2.2717409458598|11.862328728787|17.093779492519|0.49|0.314|0.15045|102|22|0.0035767264895908|0.046927817659727|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2024-05-19 05:25:20|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
2024-05-19 05:25:21|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|181.743665848|82|8.9187780506678||0|0|0.37945|209.4|0.28565|36|0.28564697256246|36|38.67|0.03743|0.09729|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|2888.2757778825|0.529|0.373|0.19465|51|20|0.0025900194836824|0.059124091573307|212.19999694824|2024-05-19|-0.2045|2020-03-15|0.47727|1986-04-27
2024-05-19 05:25:22|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|-1.6148399119755|34|0.1456519784087||0|0|0.52256|1.27|-0.26722|15|-0.26721763031118|15|33.33|0.08534|0.24717|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|14.334086118947|0.611|0.444|0.29954|18|7|0.0014368720379147|0.10697440758294|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2024-05-19 05:25:24|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
2024-05-19 05:25:25|WEEKLY|03547|17679|/equities/adl-partner|CACALL|31.546440230779|25|2.1178531292504||0|0|0.29861|37.4|-0.14474|18|-0.14473683137312|18|30.93|0.06334|0.14086|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|391.95139639031|0.581|0.372|0.18594|43|16|0.002717341211226|0.064065051698671|39.900001525879|2024-05-05|-0.2922|2010-09-12|0.80152|2000-01-23
2024-05-19 05:25:26|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|72.483954750423|7|3.9836397330607|-0.0012|1|2|-0.02963|78.6|-0.19562|20|-0.1956241640314|20|31.51|0.03204|0.0861|0.098206105489666|0.18973642562522|493.06081375581|1110.4365054978|827.36840499075|0.707|0.439|0.15313|41|18|0.0027837057010786|0.056319491525424|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2024-05-19 05:25:26|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-4.978984684577|61|0.34660028278013||0|0|0.03225|4.892|-0.15067|10|-0.15066620851593|10|40.92|0.27371|0.36213|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|97.840003967285|0.611|0.361|0.28869|36|18|0.0027156555772994|0.092584755381605|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2024-05-19 05:25:27|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
2024-05-19 05:25:29|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|-1.2081257295641|2|0.07718773162463||0|0|-0.08333|1.04|-0.2381|16|-0.2380952493584|16|35|-0.31592|0.20206|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|9.4534280064|0.5|0.316|0.32108|38|9|0.0063698873027799|0.10345220886551|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2024-05-19 05:25:30|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|494.33829814026|13|16.698510557923||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|0.002830740203193|0.02425908563135|578.00030517578|2019-06-23|-0.19808|2009-03-29|0.24161|2014-05-04
2024-05-19 05:25:31|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-53.434274433126|33|2.7304546660968||0|0|0.11195|46.8|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|316.21620698599|0.625|0.375|0.18728|16|7|0.002387638121547|0.056141685082873|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2024-05-19 05:25:32|WEEKLY|03554|17743|/equities/egide|CACALL|0.53148056650848|17|0.082027553687936||0|0|-0.29247|0.658|-0.56372|34|-0.16915182092972|15|41.39|0.49489|0.78489|1.0118955590973|1.9320002058283|1218.1322438098|3137.9631022863|6.5872456828792|0.71|0.355|0.32898|31|14|0.0024160969976905|0.1225937952271|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2024-05-19 05:25:33|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|95.541061242606|24|3.3946457438384|0.1063|1|2|0.08382|104.35|-0.01626|24|-0.21534745226406|22|39.73|0.13651|0.2071|0.24714067868678|0.39350977925874|12772.302632744|30545.541718092|13208.860207571|0.647|0.431|0.18596|51|19|0.0035362420693021|0.059844397266959|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2024-05-19 05:25:35|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|-4.3585291637247|13|0.39005873004391|0.0184|-1|1|0.0184|4|0.09583|41|0.095833343819336|41|35.25|-0.0073|0.10658|0.17208954358614|0.17268173464759|251.51472736541|200.56247211823|72.542619591522|0.563|0.375|0.28722|16|6|0.0017170138888889|0.094719670138889|15.598999977112|2014-01-12|-0.1903|2023-10-15|0.40247|2016-07-17
2024-05-19 05:25:36|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
2024-05-19 05:25:37|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|109.68952481413|38|3.6868250619569||0|0|0.25258|121.5|-0.10599|9|-0.10599078341014|9|31|-0.01928|0.03317|0.014134293508297|0.055359168387291|108.99975187221|289.57280231541|1118.7845657554|0.554|0.385|0.11088|65|20|0.0018027485380117|0.037614649122807|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2024-05-19 05:25:38|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|3.0111262124234|40|0.1042149033662||0|0|0.09272|3.3|-0.09605|25|-0.096045174529136|25|25.06|-0.05898|0.0807|-0.0041680716718551|0.03030531332723|46.293222106212|143.73459054748|47.798378408282|0.377|0.304|0.13535|69|10|0.0012716911764706|0.052280989819005|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2024-05-19 05:25:39|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|2.4367978722499|27|0.314067398487|0.6376|1|1|0.63755|3.75|-0.07414|26|-0.074140239074798|26|44.73|0.0565|0.12625|-0.026544005819932|-0.15565141780454|69.121149017703|46.393457918171|25.167785879245|0.455|0.364|0.33831|11|4|-0.00029511583011583|0.084337837837838|26.059999465942|2017-06-11|-0.3125|2020-03-15|0.48127|2022-07-31
2024-05-19 05:25:41|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.515938890173|23|0.96135357611912|0.2427|1|2|0.20933|22.82|-0.19279|8|0.17185182924624|44|35.46|-0.01759|0.04367|-0.016839772044585|0.074943066085099|78.520413955246|137.41078879555|178.98038976333|0.615|0.385|0.21015|13|6|0.0024156107660455|0.065054078674948|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2024-05-19 05:25:41|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|78.641905196881|4|7.4276980133933|0.3204|1|2|0.14788|101.3|-0.10658|39|-0.19043543255402|25|32.81|0.08291|0.16537|0.17396689087556|0.27645763365616|624.66762937507|889.12321873041|194.84516211069|0.553|0.34|0.26192|47|21|0.0027724919093851|0.090524466019418|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2024-05-19 05:25:42|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-3.6213704173549|42|0.21591114475679||0|0|0.19605|3.055|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|2.6611498131928|0.571|0.5|0.38919|14|3|-0.0012256695652174|0.11871874782609|402|2015-08-09|-0.5048|2021-10-31|0.96503|2017-04-02
2024-05-19 05:25:43|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
2024-05-19 05:25:44|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
2024-05-19 05:25:46|WEEKLY|03566|7042|/equities/esso|CACALL|133.01489617452|14|16.895033591241|2.2159|1|2|1.68994|192.6|2.88902|116|2.8890228847266|116|41.63|0.07821|0.14712|0.15757028286871|0.17603963724342|765.36473599264|616.06371189965|243.89008880124|0.531|0.429|0.16711|49|16|0.0015308670238675|0.060734218217243|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2024-05-19 05:25:47|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
2024-05-19 05:25:48|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|75.932152472754|26|3.9603540292919|0.2829|1|2|0.2201|76.5|-0.14046|26|-0.14045802691511|26|38.09|0.0851|0.12884|0.11075419186744|0.12306538098705|1484.5134354899|721.01397552103|1097.5610086481|0.642|0.415|0.16969|53|28|0.0021187720156556|0.055839500978474|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2024-05-19 05:25:49|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
2024-05-19 05:25:50|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|79.491514036337|28|3.327427270946|0.2821|1|1|0.28212|91.8|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|468.36735339325|0.385|0.308|0.16146|13|3|0.003588413926499|0.053928955512573|105.5|2021-09-19|-0.11956|2020-03-22|0.1249|2020-03-29
2024-05-19 05:25:52|WEEKLY|03571|17752|/equities/europacorp|CACALL|-0.42427221726676|32|0.034931665036976|0.3036|-1|1|0.30364|0.383|-0.11859|6|-0.11858974267127|6|35.33|-0.01398|0.04706|-0.086330244545045|-0.087535026727567|16.256272217276|24.004450838917|2.5744437060027|0.625|0.5|0.32152|24|14|-0.0012586803185438|0.096554368600683|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2024-05-19 05:25:53|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
2024-05-19 05:25:53|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-4.7548716569313|95|0.34976148916388||0|0|0.41184|4.37|-0.32638|11|-0.32638259218369|11|39.5|-0.00906|0.05012|-0.0411536949605|-0.041122978446744|49.913108506465|66.366758737307|36.599665319409|0.591|0.318|0.16335|22|10|-0.00024016614745587|0.056053956386293|32.709999084473|2015-04-12|-0.28763|2022-07-31|0.22088|2021-10-03
2024-05-19 05:25:54|WEEKLY|03574|17737|/equities/digigram|CACALL|-2.3458532925502|150|0.18695108877472|0.4424|-1|1|0.44243|1.695|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|3.9567490409649|0.438|0.354|0.23125|48|9|0.0028978162650602|0.083296054216867|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2024-05-19 05:25:55|WEEKLY|03575|7747|/equities/exel-industries|CACALL|49.546571378662|26|2.6589348609253|0.1715|1|1|0.17155|56|0.88451|50|0.88451459126769|50|30.62|0.03111|0.08878|0.087852268989019|0.14663402628746|503.1701290273|751.69019029792|277.22771230159|0.578|0.4|0.15391|45|16|0.0017816179615111|0.055106108339273|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2024-05-19 05:25:57|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|110.34858410025|9|10.881027872393||0|0|0.17647|140|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|255.10203585134|0.444|0.333|0.10839|117|21|0.0026527050053248|0.035059142705005|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2024-05-19 05:25:58|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-18.360601065242|13|1.4361221649188||0|0|-0.15893|15.97|-0.34381|10|-0.34380953652518|10|33.92|0.01959|0.10235|0.089009168500107|0.12850510381238|386.8330946495|492.38717052699|243.44512814526|0.7|0.45|0.22731|60|28|0.0021110258915486|0.074338177821202|69.765281677246|2018-05-27|-0.29289|2022-03-06|0.45964|2003-06-01
2024-05-19 05:25:59|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-5.0105074546559|6|0.65683583093429||0|0|0.04403|3.04|-0.62963|11|-0.6296349013187|11|7.38|-0.28704|0.16178|-0.044643419619176|0.011286552037163|1.3264444149755|27.918549644797|562.96293352858|0.479|0.34|0.15853|94|4|0.031659513590844|0.035034892703863|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2024-05-19 05:26:00|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
2024-05-19 05:26:01|WEEKLY|03580|17712|/equities/casino-mun-cannes|CACALL|-1606.3386962894|10|35.446232096481||0|0|0.0566|1500|0.22145|59|0.22145334592813|59|13|-0.07074|0.02169|-0.026983634528981|0.0037330830907525|15.990369751531|70.366810422055|212.60611706278|0.45|0.31|0.0972|100|7|0.0024188540870894|0.026890802139037|1874|2008-10-05|-0.3698|2008-11-02|0.40231|1994-04-03
2024-05-19 05:26:03|WEEKLY|03581|943348|/equities/fermentalg|CACALL|0.49134616038389|16|0.11139178488013|0.3262|1|2|-0.21656|0.615|0.69094|133|0.62404088543233|50|39.31|-0.04543|0.05538|0.089672074153749|-0.10097164839978|107.13133890593|34.378614898437|6.6228730655|0.692|0.462|0.35731|13|7|-0.0015135171102662|0.10398009505703|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2024-05-19 05:26:04|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|27.499093815651|1|0.15922740180776||-1|0|0|28.2|-0.00863|11|0.0052522487362765|18|16.64|-0.00678|0.02787|0.010469976831767|0.022386637472484|132.65851734604|197.58588865852|151.00402631865|0.545|0.424|0.02857|99|20|0.00050725561627201|0.0082772252580449|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2024-05-19 05:26:05|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|176.93180008427|23|4.1992232398597||0|0|-0.06842|177|-0.02151|21|0|53|18.26|0.01393|0.08742|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3410.4045866773|0.637|0.44|0.0698|91|25|0.0030384085510689|0.021861591448931|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2024-05-19 05:26:06|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|5.330909129174|22|0.36303023623379|0.4436|1|2|0.25954|6.6|-0.14552|9|-0.14551602011527|9|30.65|-0.03823|0.04331|0.010016153402048|0.043603030491934|77.557089373903|94.002087451634|60.550459959764|0.588|0.353|0.18067|17|7|0.00057466789667897|0.067408597785978|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2024-05-19 05:26:06|WEEKLY|03585|17762|/equities/fin.-etang-berre|CACALL|-11.332584573887|3|0.31086165178565||0|0|0|10.4|0.89305|56|0.89304654307911|56|13.69|-0.11874|-0.00331|-0.075604130325255|-0.010888977761205|0.84504671274375|46.879902718867|355.06998875713|0.463|0.25|0.13561|108|18|0.0035349223497637|0.041450330857529|24.579999923706|2007-07-29|-0.32653|2007-08-05|0.62467|2007-07-29
2024-05-19 05:26:09|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
2024-05-19 05:26:09|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|-0.11483198343462|13|0.016610661939603||0|0|0.40367|0.065|-0.34792|3|-0.34792232215031|3|14.99|-0.15085|0.07556|0.017729032286117|0.069746765008406|27.33715082453|153.52967738872|0.52367829838104|0.442|0.326|0.19741|86|13|0.01031621829362|0.05927574942352|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2024-05-19 05:26:10|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
2024-05-19 05:26:12|WEEKLY|03589|17765|/equities/fipp|CACALL|0.10960465668912|36|0.0066780715296653||0|0|-0.04444|0.129|1.2063|186|1.2063021988138|186|14.17|-0.14796|0.14856|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|19.08283925844|0.422|0.339|0.17257|109|7|0.0085299683343889|0.068858594046865|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2024-05-19 05:26:13|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|27.508537982579|24|1.7971545144331||0|0|0.22411|33.1|0.27093|39|0.44919173347159|40|36.4|0.02416|0.11956|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|163.69930562886|0.333|0.133|0.21878|15|4|0.002314446397188|0.072561880492091|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2024-05-19 05:26:15|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.8221206685422|26|0.062136197701639||0|0|0.59581|0.675|0.55389|2|0.55389294093875|2|8.22|-0.57823|0.11027|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|35.064936552789|0.569|0.347|0.27456|72|5|0.060579854132901|0.044902139384117|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2024-05-19 05:26:16|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|41.552958591704|24|1.0969976097343|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|0.0030993710691824|0.025041125087352|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2024-05-19 05:26:17|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
2024-05-19 05:26:18|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|-36.327562894306|11|1.3132692116146|0.0377|-1|1|0.03768|33.2|-0.12879|27|-0.12878784521807|27|34.62|-0.01015|0.01666|-0.02147964029547|-0.026979310771066|69.277645235591|73.295453439653|82.178216606434|0.577|0.385|0.08298|26|12|-1.0351648351648E-5|0.028592604395604|48|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2024-05-19 05:26:20|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|61.709672222861|12|2.920837680262||0|0|-0.03399|68.2|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|696.27357240457|0.535|0.394|0.13659|71|20|0.0016381853658537|0.043609970731707|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2024-05-19 05:26:22|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|0.53909355342602|3|0.18810775762327|0.0142|1|1|0.01422|1.07|0.44474|44|-0.20166594897095|17|21.32|-0.1417|0.28416|0.24989564417273|0.30940922329561|816.68107725753|1117.0910621371|0.25645414385411|0.554|0.385|0.25904|65|11|0.047007355907781|0.18197270172911|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2024-05-19 05:26:23|WEEKLY|03597|17775|/equities/fonciere-volta|CACALL|-8.0801571524914|25|0.3331781921562||0|0|-0.09028|7.85|-0.11254|6|-0.11254053915464|6|12.84|-0.10503|0.01483|-0.047593651518027|-0.026574055905384|4.9473637548037|26.56952228562|20.46722606741|0.489|0.33|0.1529|94|17|0.0022830787977254|0.048787441104793|54.958999633789|1996-11-03|-0.39679|2012-12-30|0.60173|2007-11-25
2024-05-19 05:26:24|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
2024-05-19 05:26:25|WEEKLY|03599|17777|/equities/frey|CACALL|27.260715493812|7|0.31309508970913|-0|1|1|0|28.2|0.17059|67|-0.026378544418031|10|17.02|0.00539|0.03611|0.038023396019827|0.035509799689709|214.94470351113|179.01462721781|162.14351679683|0.469|0.388|0.04907|49|10|0.00088076190476191|0.01608344047619|35.757781982422|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2024-05-19 05:26:27|WEEKLY|03600|17778|/equities/fromagerie-bel|CACALL|542.16828848377|76|2.6105705054097|0.8583|1|2|0.82119|550|-0.07277|13|-0.072773372153613|13|34.89|0.01865|0.07066|0.081471464898895|0.17116069947484|312.57729697503|609.3873353909|1620.5068422342|0.528|0.302|0.14159|53|18|0.0021197557172557|0.042745181912682|625.98999023438|2017-07-09|-0.145|2008-02-17|0.24429|2021-10-10
2024-05-19 05:26:29|WEEKLY|03601|17721|/equities/cie-marocaine|CACALL|-14.695219810153|2|0.11507330184006||0|0|0.00694|14.3|0.01132|27|0.011319334734942|27|10.21|-0.09976|0.03446|-0.033663859365255|0.0050308774078526|0.93813752825413|42.331993592646|253.50116491635|0.488|0.329|0.09949|164|20|0.0040115155131265|0.028114856801909|84.889999389648|2007-07-08|-0.72726|2008-12-14|1.66667|2015-12-27
2024-05-19 05:26:30|WEEKLY|03602|7709|/equities/gaumant|CACALL|-103.33132521538|59|3.2635379145221||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|0.0014525085574572|0.049024792176039|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2024-05-19 05:26:31|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|126.47005445948|43|6.1774249131043|0.2452|1|1|0.24521|136.6|-0.01293|37|-0.11569232647236|28|37.77|0.07919|0.11633|0.095252855462043|0.23142995159584|156.07362794059|182.07382888549|290.63831085854|0.692|0.308|0.19385|13|9|0.0030537711069418|0.063599793621013|151.10000610352|2024-03-10|-0.26342|2016-02-07|0.1557|2020-03-29
2024-05-19 05:26:32|WEEKLY|03604|17779|/equities/gea|CACALL|-90.808001728285|15|5.830660466637||0|0|0.12366|81.5|0.10648|55|0.10647569069084|55|32.19|0.02408|0.07956|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|384.25272757161|0.583|0.458|0.13236|48|16|0.0018423284156511|0.05021339320077|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2024-05-19 05:26:34|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-104.43305378006|15|4.0976136136683|-0.0537|-1|1|-0.05372|102|-0.07012|10|-0.070124836977572|10|42.46|0.05886|0.10049|0.105907675605|0.13830861398697|603.31129692393|533.05830323693|546.03853497657|0.521|0.354|0.14612|48|21|0.0014537183235867|0.044712782651072|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2024-05-19 05:26:36|WEEKLY|03606|17649|/equities/generix-sa|CACALL|9.0150727586781|18|0.22447816858188|0.2086|1|2|0.01253|9.7|0.20649|85|0.20648968319236|85|31.67|-0.02285|0.11535|0.13889742075794|0.15772991842695|1.6223952667644|409.2093792517|64.27246093534|0.641|0.462|0.26067|39|13|0.0029078434504792|0.084338075079872|52.26900100708|2000-03-12|-0.4894|2004-07-25|1.14732|2004-09-19
2024-05-19 05:26:37|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|1.2395340129887|20|0.17515532423539|0.2092|1|1|0.20915|1.85|-0.10522|12|-0.10522143478407|12|26.87|-0.12336|0.07944|-0.15371548296098|-0.16899146908812|20.190298640861|21.181152977131|15.126738291795|0.533|0.467|0.25464|15|6|-0.00057364928909952|0.093283815165877|12.920000076294|2017-08-20|-0.6559|2017-09-03|0.47059|2023-02-12
2024-05-19 05:26:38|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-3.8663914208225|39|0.23310033576109|-0.0945|-1|1|-0.09449|3.475|-0.23678|10|-0.23677882962149|10|27.19|-0.09607|0.10804|-0.0054544237724837|-0.003791713918129|19.317197005408|21.223235962702|23.38335166113|0.625|0.469|0.29376|32|14|0.0023873678414097|0.10669612334802|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2024-05-19 05:26:39|WEEKLY|03609|943363|/equities/genomicvision|CACALL|-0.0075828375155606|156|0.0019276125154935|0.9978|-1|1|0.99776|0.0018|0.65108|28|0.65107645787781|28|24.64|-0.23414|-0.0078|-0.12681493240079|-0.12681493240079|29.169275286612|29.169275286612|0.012203389620881|0.429|0.429|0.46905|14|5|-0.00895368|0.16648748|16.549999237061|2015-03-01|-0.43137|2023-10-08|2.49574|2019-08-04
2024-05-19 05:26:40|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.57775356524307|63|0.057584521350327||0|0|0.83177|0.394|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|4.7757575006196|0.333|0.333|0.38141|12|2|0.00029909535452323|0.14618797066015|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2024-05-19 05:26:42|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.097159136722|25|0.62361363992409||0|0|-0.01414|16.73|0.04259|20|0.042587044306861|20|31.67|-0.04992|0.0264|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|140.37589555002|0.333|0.259|0.16952|27|4|0.001453401592719|0.05974055745165|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2024-05-19 05:26:42|WEEKLY|03612|7573|/equities/gl-events|CACALL|-21.938947889498|9|1.0646087844758|-0.0752|-1|1|-0.07521|20.3|-0.02201|23|0.085324232452203|26|41.13|0.12097|0.19048|0.15454579388553|0.25932353650549|595.58712417831|734.24154094746|376.6233717979|0.625|0.375|0.21484|32|17|0.0023742069486405|0.066849441087613|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2024-05-19 05:26:43|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|20.146644056862|1|2.0011185205562||0|0|0|28.5|0.19184|45|0.19183673469388|45|35.05|0.07255|0.17239|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|245.98652607887|0.514|0.324|0.18022|37|8|0.0026721434078643|0.057395212027756|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2024-05-19 05:26:44|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|67.997012520282|22|2.4546344005586|0.0098|1|2|-0.02387|73.6|-0.05602|15|0.12059780383521|34|34.92|0.10097|0.2137|0.23353719512302|0.35758775684933|1803.0381187818|2890.7958743743|1226.6666412354|0.622|0.432|0.1885|37|12|0.0035437395277989|0.068840952018279|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2024-05-19 05:26:45|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
2024-05-19 05:26:47|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|-24.896518051887|5|1.7878550321021|-0.2008|-1|1|-0.20077|21.95|-0.09018|13|-0.090178936260988|13|29.59|0.03928|0.12237|0.12843532152207|0.21057566473577|441.38555115957|873.34420756722|248.3312748972|0.674|0.435|0.1988|46|19|0.0023878315018315|0.067626908424908|27.440000534058|2015-06-07|-0.26371|2016-11-06|0.64602|2003-10-26
2024-05-19 05:26:48|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
2024-05-19 05:26:49|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.5041082551717|25|0.10965221554905|0.0714|-1|1|0.07143|1.3|-0.08893|28|-0.16666664459087|7|21.17|-0.07411|0.05203|-0.035618766009037|0.013929591507886|4.7113572076003|22.714011281187|14.224750640096|0.577|0.365|0.20562|52|12|0.0021523555555556|0.062962106666667|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2024-05-19 05:26:50|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
2024-05-19 05:26:51|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|18.848702098655|18|0.85768203588228|-0.0003|1|2|-0.0411|21|-0.04387|46|-0.043865920488238|46|36.59|0.02562|0.11031|0.10319878185652|0.049173161122335|343.44741253947|141.84645833309|45.581820211181|0.439|0.366|0.19889|41|10|0.00098473302570863|0.071866690837178|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2024-05-19 05:26:53|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|60.237065348829|18|5.4658432098156|0.2696|1|2|0.24333|74.6|-0.12782|13|0.096907232225556|22|38.64|0.11992|0.18124|0.15340192321362|0.20957024988153|484.63368203514|393.34663549214|265.48041801208|0.64|0.4|0.15723|25|11|0.0018826653102747|0.055123886063072|75.400001525879|2024-05-19|-0.17838|2008-01-20|0.21333|2008-08-03
2024-05-19 05:26:54|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|100.75343931018|26|5.6561769562647||0|0|0.11025|114.8|0.10753|30|0.10753378377383|30|35.54|0.04346|0.09869|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|3366.5689197128|0.509|0.316|0.17913|57|24|0.0026424329595319|0.06005458313018|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2024-05-19 05:26:55|WEEKLY|03623|17746|/equities/emme|CACALL|1.6977837645569|22|0.10573874037932|0.0235|1|1|0.02354|2|1.1978|85|1.197802182447|85|23.1|-0.21871|0.18833|-0.12800311024708|0.15430203427056|-0.020389919445798|177.18403279733|22.222222222222|0.571|0.306|0.30492|49|19|0.0092463573287077|0.0738255160451|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2024-05-19 05:26:56|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|29.155998655659|16|2.723000066644|0.8031|1|2|0.60259|37.1|-0.11284|8|-0.11283880360105|8|38.9|0.0631|0.14606|0.14383428148962|0.20637534579486|762.62970920682|976.86167461342|565.54876216053|0.51|0.373|0.18465|51|17|0.0020078689344672|0.062370385192596|90.639999389648|2017-04-02|-0.21779|2018-04-22|0.33516|2015-08-02
2024-05-19 05:26:57|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|5.0395085589445|2|0.49349714066068|0.102|1|2|0.06667|6.72|-0.2635|31|-0.26350460603325|31|45.76|0.1605|0.26897|0.33412921721954|0.3723778385189|971.5824313737|257.99266536234|29.892573604375|0.621|0.379|0.32916|29|12|0.0028145105421687|0.10880511295181|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2024-05-19 05:26:59|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|1.9512283459793|1|0.21292389579977||-1|0|0|2.74|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|200.87977157262|0.667|0.303|0.25748|33|16|0.0028861596385542|0.092768215361446|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2024-05-19 05:27:00|WEEKLY|03627|7693|/equities/maisons-france|CACALL|19.650850108157|28|1.1663935030636|0.4034|1|2|0.3631|22.9|0.04179|14|-0.12073487292252|52|48.88|0.32839|0.41039|0.10131837975579|0.13055352261701|191.18041947991|181.75373901115|432.07544895116|0.56|0.32|0.19743|25|10|0.0023337309847878|0.06158001601281|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2024-05-19 05:27:01|WEEKLY|03628|7202|/equities/highco|CACALL|-3.3148762310827|51|0.20224374956432|0.3109|-1|1|0.31092|3.28|-0.07752|18|-0.077519308209065|18|32.09|0.03925|0.1244|0.072679705546136|0.10851030726733|183.40594830961|200.56757661348|32.395061445825|0.591|0.386|0.21548|44|19|0.00089391928864569|0.068064630642955|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2024-05-19 05:27:02|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|18.279690220465|6|1.3210568728574|-0.0121|1|2|-0.06452|20.3|0.01523|9|0.015226633013587|9|23.58|-0.03138|0.07472|0.062908142438715|0.13217778159403|143.62331670228|293.64411396945|251.7049013423|0.456|0.298|0.16228|57|16|0.0021839288361749|0.053930022238695|23.39999961853|2024-04-21|-0.30028|2020-03-15|0.50954|2000-02-13
2024-05-19 05:27:03|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|2.3726560011185|68|0.20696751726214||0|0|1.07194|2.88|0.00846|9|0.0084600277331661|9|23.28|-0.07711|0.0138|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|20.139860671519|0.447|0.255|0.1957|47|8|0.0013569595176572|0.063408027562446|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2024-05-19 05:27:05|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|-9.0459293549564|33|0.8178427711933||0|0|0.46809|7|-0.21945|12|-0.21945436708156|12|29.75|-0.00607|0.03051|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|21.739129919701|0.5|0.5|0.17141|4|2|-0.0089773509933775|0.063289470198675|35.200000762939|2022-03-13|-0.12871|2024-02-18|0.18411|2022-03-13
2024-05-19 05:27:06|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
2024-05-19 05:27:06|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-29.131184741301|53|1.6640320093748|0.2807|-1|1|0.28067|28.14|-0.13965|12|-0.13964760966|12|21.78|-0.01667|0.1063|0.034318449326859|0.081568836003195|133.98744718053|471.46322425464|707.03515715558|0.535|0.349|0.11988|86|21|0.002642425974026|0.044080285714286|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2024-05-19 05:27:07|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|323.04322715618|26|17.652257614607|0.35|1|2|0.32746|377|-0.15682|16|-0.20421393841167|26|28.81|0.07631|0.12569|0.27762141033061|0.45114848985912|396.71713694876|496.85020591017|1774.1176470588|0.429|0.286|0.1721|21|6|0.0053657777777778|0.054368698412698|384|2024-05-19|-0.1375|2020-03-15|0.16|2018-04-01
2024-05-19 05:27:08|WEEKLY|03635|17789|/equities/idi|CACALL|70.993403472565|10|1.4688660177714|0.1088|1|2|0.06162|75.8|0.18959|42|0.18958774021112|42|16.48|-0.05948|0.05292|0.011228882965398|0.053854386788899|65.473095097832|222.30657945633|2895.3400369813|0.473|0.33|0.08984|91|14|0.0034498409542744|0.027112047713718|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2024-05-19 05:27:10|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
2024-05-19 05:27:11|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|29.721551717074|17|1.8994827864066|0.2264|1|2|0.13736|35.44|0.11022|38|0.0051664840524523|29|34.46|0.02813|0.08838|0.11755903239136|0.16813334126202|1362.4230982456|1202.3112734184|1256.7375697047|0.542|0.356|0.18042|59|22|0.0022301366520254|0.062182591508053|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2024-05-19 05:27:12|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|-49.385948657954|116|1.5140732114484||0|0|0.15|49.3|0.51294|149|0.51293891844117|149|20.93|-0.03082|0.03063|0.015583963222892|0.060762442820329|124.06399693294|505.69011424443|1097.5066363905|0.489|0.348|0.08854|92|22|0.0017893140617344|0.029445232729054|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2024-05-19 05:27:13|WEEKLY|03639|17793|/equities/infotel|CACALL|-53.120967142044|12|1.9939639975354||0|0|-0.0604|47.4|-0.11059|11|-0.11059160786281|11|36.33|0.16418|0.23563|0.32924230947335|0.47849868690691|5308.9666365578|4131.2987513468|882.68161147165|0.611|0.389|0.1538|36|15|0.0030068764215315|0.053629438968916|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2024-05-19 05:27:14|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|-2.7423759578273|33|0.1699415078981|0|-1|1|0|2.41|-0.11497|40|-0.11496605088094|40|33.96|-0.12258|0.06496|0.022113343935977|0.15034684795793|5.8062175737977|40.429881485941|50.208333126373|0.615|0.385|0.34577|26|12|0.002314349726776|0.10556693989071|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2024-05-19 05:27:16|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-54.190534643786|37|2.4837502905639||0|0|0.11602|48|0.16635|41|0.16635313927918|41|34.66|0.06057|0.14295|0.18434264588666|0.27264958977538|1261.539424607|1393.6216748138|7384.6156554815|0.5|0.341|0.1786|44|13|0.0038487379884689|0.058508942985266|68.181823730469|2023-04-23|-0.21409|2001-09-16|0.21569|1998-03-15
2024-05-19 05:27:17|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|2.5599123904981|2|0.12802631050712||0|0|-0.08966|2.64|-0.30806|2|-0.30805557328507|2|10.84|-0.45087|0.22181|0.011486240694493|0.25302793960265|1.0291025249431|343.58230848936|24.390244063611|0.529|0.294|0.27112|51|2|0.03554440433213|0.054765920577617|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2024-05-19 05:27:18|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.856138727093|49|0.3884758223577|-0.0147|1|2|-0.13462|3.6|-0.05051|13|-0.33445375376641|22|22|-0.2846|0.05086|-0.30466680513275|0.13173206547834|-118.92811162492|113.11990341398|43.373491830171|0.467|0.267|0.31692|15|5|0.0029408201058201|0.11619944444444|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2024-05-19 05:27:18|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|104.43244593808|2|5.3391849416214|0.0075|1|1|0.00751|120.8|0.01262|56|0.012621388852018|56|35.59|0.02441|0.08247|0.13729021149028|0.17828163898807|339.70179840207|336.76561227343|503.54316050136|0.444|0.333|0.18073|27|7|0.0025956444906445|0.059831185031185|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2024-05-19 05:27:19|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|59.597770776641|24|2.7034803645969|0.3223|1|2|0.2716|66.95|0.96626|150|0.96625515553212|150|41.06|0.09474|0.16513|0.1388389722677|0.25119070383825|704.90165690108|835.80653344393|755.64333569456|0.742|0.419|0.18804|31|14|0.0028968287037037|0.068951304012346|67.800003051758|2024-04-14|-0.23758|2001-09-16|0.40946|2000-02-27
2024-05-19 05:27:21|WEEKLY|03646|17800|/equities/itesoft|CACALL|3.8823539747403|15|0.039215341753231||0|0|0|4|-0.15607|38|-0.10000091980671|15|33.97|-0.07307|0.00644|-0.038665005829698|-0.017316809040198|18.045435093187|38.997357233715|49.566296793858|0.629|0.429|0.23538|35|16|0.0013251122194514|0.073446608478803|8.1499996185303|2001-02-25|-0.34892|2012-05-20|0.37218|2004-12-12
2024-05-19 05:27:22|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|5.9453602205668|1|0.44821324709541||0|0|0|7.46|0.08444|106|0.08444446987576|106|22.32|-0.04464|0.05748|-0.006887472562186|0.010994978259078|42.27572855696|84.975290152663|220.71005282735|0.548|0.384|0.15672|73|19|0.0026634254143646|0.051582658072437|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2024-05-19 05:27:23|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.656968156183|27|0.95190962562432|-0.0056|1|1|-0.00556|17.9|-0.04947|42|-0.049469974984302|42|29.08|0.07012|0.15228|0.085165479734873|0.11535445594814|566.57523573574|519.984307695|489.20470102283|0.554|0.338|0.18463|65|22|0.0021911899791232|0.064042823590814|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2024-05-19 05:27:24|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.911935812868|22|1.3214195231683|0.1814|1|1|0.18137|21.56|0.00273|32|0.15358497381533|26|35.58|0.01054|0.05991|0.048170328021137|0.07839475297388|193.38863200489|225.02191370852|132.26994156492|0.758|0.455|0.20566|33|20|0.001526359832636|0.071740267782427|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2024-05-19 05:27:25|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|26.219853541829|24|1.667139558965||0|0|0.06914|31.7|-0.0167|72|-0.016698587446126|72|49.56|0.08001|0.19115|0.23771470205788|0.367695567403|522.07948499829|505.34914703403|275.89209220545|0.52|0.32|0.20185|25|9|0.0021786925515055|0.063386885895404|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2024-05-19 05:27:27|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|23.180181946105|80|0.77327268463162|0.127|1|1|0.12705|25.46|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|335.88389631572|0.612|0.388|0.15877|49|22|0.0015320154241645|0.04992594344473|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2024-05-19 05:27:28|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|1.8722830318706|2|0.49857229314589|0.4545|1|2|0.02975|3.6|0.38973|103|0.38973165362013|103|53.59|0.0861|0.15657|0.12769330761061|0.15565179789598|171.46809402182|173.5682700899|10.736653849374|0.353|0.294|0.16638|17|5|-0.0011797587719298|0.061006436403509|42.169998168945|2020-02-23|-0.26752|2023-10-29|0.48766|2024-05-12
2024-05-19 05:27:29|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|-38.208621583194|5|1.3155869250925|0.0318|-1|1|0.03184|34.06|0.04952|21|0.049522667802578|21|28.75|0.03417|0.10297|-0.027346080630703|-0.027346080630703|91.294978716574|91.294978716574|150.04405387025|0.375|0.375|0.16911|8|3|0.0025650854700855|0.051456367521368|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2024-05-19 05:27:30|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-42.307341016693|11|3.088072807049|0.095|-1|1|0.09501|37.15|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|160.54452249682|0.583|0.5|0.2195|12|3|0.0030565617433414|0.08177578692494|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2024-05-19 05:27:30|WEEKLY|03655|17809|/equities/lacroix|CACALL|-29.08731302822|34|1.8021170816886|0.1838|-1|1|0.1838|26.2|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|188.48921929474|0.677|0.452|0.13641|62|28|0.0013766017052375|0.048176839220463|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2024-05-19 05:27:32|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.540718302553|15|0.70309408988389|0.0925|1|1|0.0925|21.85|-0.04384|19|0|44|12.08|0.02231|0.0608|0.046472473702112|0.084737450210793|3151.2204786225|8372.5365167549|420.19233044083|0.594|0.381|0.07898|160|15|0.0020081612737545|0.061239640472522|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2024-05-19 05:27:33|WEEKLY|03657|7150|/equities/latecoere|CACALL|-0.025821848919127|27|0.0043406164141606||0|0|0.6131|0.013|-0.33603|2|-0.33603402430047|2|29.58|-0.02635|0.0889|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.050898757038138|0.561|0.348|0.26521|66|24|0.0013729069767442|0.067184575328615|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2024-05-19 05:27:34|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-131.88733994139|31|3.5662019824173|-0.0381|-1|1|-0.03814|122.5|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|345.07042253521|0.643|0.429|0.14441|28|14|0.0016389153846154|0.047327346153846|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2024-05-19 05:27:35|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|132.60200711542|27|5.8224580788374|0.1156|1|2|0.05735|147.5|0.12337|43|0.12337187977282|43|31|0.04928|0.11367|0.065267971041187|0.11840563057014|254.56262894469|413.21465294835|467.363759493|0.638|0.426|0.11928|47|15|0.0018634389750506|0.044265947403911|202.89999389648|2015-11-22|-0.52011|2016-07-03|0.22571|2003-05-18
2024-05-19 05:27:36|WEEKLY|03660|17814|/equities/lebon|CACALL|90.282620845368|12|2.405793051544||0|0|-0.00407|98|-0.04681|28|0.10328642449487|38|26.48|-0.00274|0.0402|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|213.7870848032|0.597|0.377|0.10354|77|35|0.00088643902439024|0.037496204878049|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2024-05-19 05:27:38|WEEKLY|03661|7211|/equities/lectra|CACALL|27.746425565099|26|1.9845250659468||0|0|0.13993|33.4|0.69588|105|0.69587640066002|105|37.87|0.09525|0.19046|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|691.6546190156|0.533|0.356|0.25339|45|18|0.0030330942741469|0.07556034123771|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2024-05-19 05:27:39|WEEKLY|03662|7266|/equities/linedata-service|CACALL|65.929463659849|35|4.2911609783393|0.3214|1|1|0.32143|74|0.26204|43|0.26203840478015|43|29.71|0.03111|0.09249|0.12531890740416|0.21500315488971|709.94681977592|1201.0271729146|425.36071004199|0.585|0.366|0.18191|41|16|0.0022574840255591|0.061246725239617|81.599998474121|2024-05-19|-0.22398|2001-09-16|0.38235|2022-10-30
2024-05-19 05:27:40|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|24.067995530896|11|1.1856681563679|0.2063|1|1|0.20625|28.95|-0.03503|25|-0.035029542304992|25|25.44|-0.00972|0.06071|0.078510045909128|0.1930822748141|273.75086206831|1555.7725910341|1809.3750207219|0.535|0.31|0.18843|71|23|0.0029674779735683|0.06237670154185|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2024-05-19 05:27:41|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-23.183861286756|5|1.3686481766005|-0.125|-1|1|-0.125|21.6|-0.16522|6|-0.16521735813307|6|46.6|0.16031|0.2494|0.33008956264892|0.39736288208145|386.35052214852|369.6596126163|211.76471358215|0.55|0.45|0.17124|20|9|0.0015677136752137|0.053023354700855|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2024-05-19 05:27:42|WEEKLY|03665|17852|/equities/quantel|CACALL|11.627893390119|13|1.0018971955551|-0.0187|1|1|-0.01866|13.15|0.14541|49|-0.16772822833433|9|44.35|0.12384|0.32767|0.32642614562675|0.52541864115315|699.31139631377|1759.664977399|99.908827805845|0.548|0.387|0.23244|31|9|0.0029775414563807|0.085913619322278|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2024-05-19 05:27:44|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
2024-05-19 05:27:45|WEEKLY|03667|17829|/equities/mrm|CACALL|-18.731750626497|9|0.5615155355624|-0.0225|-1|1|-0.02247|18.2|-0.01204|24|-0.01203923592857|24|20.49|0.01749|0.11696|0.069254760398209|0.090351660588989|350.34824210459|332.39781654971|5.7997246583417|0.558|0.364|0.1258|77|20|0.0001074527112232|0.036255245901639|1443.5150146484|1998-06-07|-0.44281|2012-12-30|0.65565|2013-01-06
2024-05-19 05:27:46|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-5.624579566641|62|0.50734891368096||0|0|0.47634|5.09|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|28.277778625488|0.4|0.3|0.25613|10|3|-0.0011635817307692|0.083609951923077|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2024-05-19 05:27:46|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|-653.12010072542|19|21.547281454783|-0.0756|-1|1|-0.07563|640|-0.01281|7|-0.01281307841705|7|17.13|-0.04469|0.05459|0.021263363404722|0.070656486783212|143.76742857966|726.52195270457|1376.3440860215|0.539|0.363|0.09556|102|20|0.0030508328611898|0.031108322946176|900|2021-05-16|-0.33099|1999-11-14|0.39583|2001-01-14
2024-05-19 05:27:47|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|21.980865470255|10|1.6897115734932|0.126|1|1|0.12603|27.25|-0.18164|10|-0.18164060739218|10|33.49|0.14609|0.23551|0.29483551476623|0.36972471823482|67430.389091934|60685.660535082|3323.1707606941|0.623|0.475|0.1957|61|22|0.0032623099415205|0.068176637426901|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2024-05-19 05:27:49|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
2024-05-19 05:27:50|WEEKLY|03672|13175|/equities/belvedere|CACALL|2.7488548414538|94|0.12871504966983|1.1246|1|2|0.80791|3.2|-0.46281|22|-0.063148283931963|45|35.41|0.07174|0.23291|0.17454365472966|0.23409809461632|99.02091876407|218.02929187178|12.603387651078|0.595|0.378|0.28475|37|11|0.0020950106913756|0.097489109052031|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2024-05-19 05:27:51|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.50627365596969|30|0.03491561676273|0.1304|-1|1|0.13039|0.4035|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|2.305714232581|0.611|0.5|0.38167|18|6|-0.0024469001490313|0.1105827123696|18.700000762939|2011-07-17|-0.28354|2019-09-29|0.514|2022-07-17
2024-05-19 05:27:52|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|5.2454182970382|6|0.42986051679131||0|0|0.02763|6.695|-0.24808|13|0.22548143805611|21|22.63|0.07736|0.19619|0.11990294095324|0.23792988588217|111.26535590592|1499.7292228149|1912.857224479|0.573|0.393|0.16202|89|23|0.0033839326399208|0.062678335809807|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2024-05-19 05:27:53|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|1.7752638272539|1|0.43074538932593||0|0|0|3.28|-0.3281|30|-0.32809579528447|30|27.84|0.015|0.17492|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|32.156863065923|0.526|0.474|0.3006|19|7|0.0011801323251418|0.10474183364839|41.700000762939|2021-01-17|-0.26454|2020-07-26|0.65963|2020-06-21
2024-05-19 05:27:55|WEEKLY|03676|7363|/equities/media-6|CACALL|10.055646217312|2|0.88145119731782|0.1167|1|1|0.11667|13.4|-0.2|5|0.052631578947368|6|28.49|-0.01378|0.07552|0.029982291553719|0.038607038960189|104.70365641167|111.51468072521|85.421045349107|0.511|0.333|0.18027|45|15|0.001440841777085|0.057542042088854|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2024-05-19 05:27:56|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|12.344826274501|19|1.2815520604291|0.8752|1|2|0.83463|14.2|-0.09787|35|0.050670663286879|34|30.44|-0.18511|0.07127|-0.026332157296173|0.072011730568249|76.480367133442|130.06082185965|198.60139328481|0.667|0.444|0.31216|9|3|0.0062746917808219|0.097607910958904|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2024-05-19 05:27:57|WEEKLY|03678|17823|/equities/memscap|CACALL|7.0831439245608|23|0.82708868343034|0.2231|1|1|0.2231|7.73|2.64587|43|2.6458675034952|43|48.53|0.09069|0.24187|0.2097786147437|0.34597122990477|149.43782373933|265.28954312661|35.08055399411|0.632|0.368|0.31497|19|9|0.0015455720338983|0.1034301588983|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2024-05-19 05:27:58|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|9.6091776729951|24|0.56756971187957|0.2214|1|1|0.22143|11.17|-0.21689|19|-0.2208374610888|19|28.64|-0.04978|-0.00356|-0.02458626527292|-0.0012418843952745|49.028786853332|80.131630310104|93.62950369287|0.576|0.424|0.16233|33|11|0.00070581611570248|0.052359111570248|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2024-05-19 05:27:58|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|33.289284494323|14|2.0202386290487|0.0515|1|1|0.05152|39.8|-0.18829|11|-0.18828934343497|11|31.25|0.08589|0.14729|0.1749110870557|0.21337465889576|7657.1419088343|3020.469517937|1381.94436304|0.6|0.4|0.19944|65|24|0.0027098385518591|0.066313395303327|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2024-05-19 05:28:01|WEEKLY|03681|14170|/equities/metabolic-explorer|CACALL|-0.34081232131137|2|0.072804108115081|-0.0117|-1|1|-0.01167|0.1214|-0.78799|26|-0.78798586474758|26|37.08|-0.0599|0.05608|-0.038893156780322|-0.010099863080387|8.2897187709499|14.185278393624|1.277894722788|0.583|0.417|0.37398|24|10|-0.00051172839506173|0.11381162738496|11.89999961853|2007-05-27|-0.5139|2022-07-03|1.37815|2023-11-05
2024-05-19 05:28:01|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|12.75526948583|8|0.60913968906512|0.0113|1|2|-0.01881|13.56|-0.06471|39|0.37166659037272|67|41.49|0.10166|0.14893|0.055458657463889|0.090661125952795|247.9970854408|272.08811601289|273.93941297201|0.622|0.351|0.20106|37|15|0.0017436575875486|0.065424559014267|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2024-05-19 05:28:02|WEEKLY|03683|17825|/equities/micropole|CACALL|1.5657919893927|13|0.11223601466198|0.684|1|1|0.68398|1.945|-0.03025|37|-0.03024904030685|37|48.72|0.0426|0.09104|0.080064760742489|0.13821954605227|171.11350936805|184.57272630921|14.422364256632|0.72|0.36|0.27021|25|16|0.00038739024390244|0.089611178861789|16.221000671387|2000-10-01|-0.43235|2001-09-16|0.65385|2024-03-31
2024-05-19 05:28:03|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|6991.4132767381|16|214.66449321604||0|0|-0.05096|7450|-0.09821|9|-0.15151515151515|12|13.36|-0.00313|0.06564|0.06578761550777|0.11758211291361|839.28750608216|2742.1753482626|13639.692687088|0.473|0.336|0.08291|131|17|0.0039160169971671|0.030067988668555|8500|2023-04-23|-0.20205|1987-11-01|0.25704|2009-08-23
2024-05-19 05:28:04|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|74.66755998607|26|3.6098559691817|0.1163|1|1|0.11634|85.4|0.33824|94|0.57420006502832|86|46.89|0.03567|0.08787|0.079914038170707|0.095656547319307|225.90187624341|187.49920389195|276.42909307465|0.684|0.421|0.1136|19|12|0.0015343668122271|0.041819246724891|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2024-05-19 05:28:06|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
2024-05-19 05:28:07|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-1.5095139151195|11|0.12663088245265|0.0574|-1|1|0.05738|1.15|0.05819|56|-0.17168142943256|10|34.83|-0.03916|-0.00368|0.05819297124526|0|105.819|100|20.985400951743|0.167|0|0.29001|6|2|-0.0048273059360731|0.097401917808219|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2024-05-19 05:28:08|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-6.9156026815078|26|0.57539829366079|-0.2764|-1|1|-0.27642|6.765|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|115.42398560035|0.571|0.429|0.37611|14|8|0.0047895174708819|0.10309507487521|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2024-05-19 05:28:09|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
2024-05-19 05:28:09|WEEKLY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|24.585051512529|6|1.8283163786564||0|0|-0.00871|29.6|-0.17763|8|-0.17762711088536|8|26|-0.03596|0.00893|-0.025061605518713|0.044184274117345|67.504913131626|104.55096422431|193.51988928698|0.636|0.273|0.22908|11|5|0.003494295532646|0.075681202749141|59.822738647461|2021-01-10|-0.18654|2020-03-15|0.15705|2020-04-19
2024-05-19 05:28:11|WEEKLY|03691|17833|/equities/neurones|CACALL|42.326977310047|25|1.7458851853931|0.199|1|2|0.13953|46.55|-0.04868|43|-0.048684170371608|43|49.08|0.03846|0.10948|0.096865632016116|0.17150759887037|243.48625010071|279.56510615875|535.05747422531|0.52|0.32|0.16527|25|10|0.0021832374100719|0.05607928057554|48.150001525879|2024-04-21|-0.28676|2000-10-15|0.34405|2000-12-31
2024-05-19 05:28:12|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|92.671273417477|19|5.5095757818209|0.3036|1|1|0.30357|109.5|-0.079|37|0.94430561173966|151|31.81|0.00885|0.06164|0.01945630187208|0.12531682899709|51.580094645782|233.65452655797|408.88721879161|0.703|0.351|0.23059|37|24|0.0028362092050209|0.079019171548117|118.20999908447|2007-07-29|-0.34294|2001-09-16|0.25761|2008-11-30
2024-05-19 05:28:13|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-13.003489179741|12|1.0732972241486||0|0|-0.19428|12.11|-0.36403|10|-0.36403351707972|10|33.67|0.03542|0.12203|0.087815363894481|0.15960705873642|163.03832633467|282.09028232169|68.611897554736|0.533|0.4|0.1852|30|8|0.0010035357492654|0.06654763956905|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2024-05-19 05:28:14|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
2024-05-19 05:28:15|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|-0.85530651872105|117|0.088435505048256||0|0|0.95252|0.585|0.91281|85|0.91281428315194|85|35.7|0.05619|0.16725|0.19235347105509|0.33179326074538|232.96979198915|243.11471936224|8.4172661093092|0.7|0.4|0.30064|10|4|-0.0017909725158562|0.10721913319239|18.879999160767|2021-12-05|-0.70588|2023-09-03|0.30813|2019-10-13
2024-05-19 05:28:16|WEEKLY|03696|6972|/equities/nicox|CACALL|0.31645634948904|29|0.029847467982148|-0.1957|1|1|-0.19565|0.37|0.87879|122|-0.094527863960753|31|35.66|0.00591|0.18604|0.23394609645512|0.30113793484231|305.07682564433|157.76426363338|1.3742896414032|0.6|0.371|0.32785|35|13|0.0010303134796238|0.10843833855799|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2024-05-19 05:28:18|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.0529718861303|17|0.18375939576753|0.0204|1|1|0.02041|3.599|0.11254|57|0.11254383791834|57|47.44|0.06639|0.10962|0.070813089091737|0.014978684197773|137.46465788138|103.70094563615|51.93362288978|0.556|0.333|0.21067|9|5|-0.00027647855530474|0.062134582392777|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2024-05-19 05:28:18|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-52.679927557359|7|5.8345805587425||0|0|0.048|47.6|-0.67776|8|5.3691289919983|6|10.77|0.2571|0.459|0.85555048477675|1.9217275084961|217.28366332929|866.3300816608|56.666664850144|0.462|0.231|0.29867|13|1|0.014454109589041|0.12140006849315|1750|2021-01-24|-0.36842|2020-03-15|1.96296|2021-01-17
2024-05-19 05:28:19|WEEKLY|03699|7109|/equities/nrj-group|CACALL|7.0974613003933|24|0.25681799863519|0.0958|1|1|0.09577|7.78|0.01566|90|0.015661898500998|90|42.24|0.00438|0.05423|-0.015886951958379|-0.019209054350475|66.597638475767|75.541653523456|16.208333770434|0.414|0.276|0.17294|29|8|-0.00054314903846154|0.059138381410256|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2024-05-19 05:28:20|WEEKLY|03700|17835|/equities/oeneo|CACALL|9.6384056755435|1|0.62053144148549||0|0|0|11.7|0.08333|150|0.083333333333333|150|45.09|0.10105|0.16573|0.16340232210436|0.21785474435505|490.28618739481|517.81926770121|182.72684729534|0.486|0.343|0.19619|35|12|0.0017871482889734|0.066836032953105|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2024-05-19 05:28:22|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.2373348194345|76|0.083440406181227|0.1744|-1|1|0.17442|2.13|-0.08072|53|-0.080717518034818|53|45.72|0.10512|0.15626|0.1059623465911|0.084831821876214|191.17597375319|137.90170015457|17.600397230326|0.5|0.389|0.18471|18|9|-0.00089140311804009|0.055839621380846|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2024-05-19 05:28:23|WEEKLY|03702|17837|/equities/orapi|CACALL|-6.728712330458|4|0.22620712073444||0|0|-0.08725|6.48|0.36929|44|0.36929064625416|44|30.88|0.06483|0.1443|0.19621693653901|0.27392681119962|1648.7872238222|1456.978633822|110.26033995074|0.55|0.375|0.15681|40|14|0.0016460258481422|0.058777948303716|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2024-05-19 05:28:24|WEEKLY|03703|943319|/equities/orege|CACALL|-0.4032216683214|5|0.052116500293764||0|0|0.05296|0.304|-0.09577|42|-0.095774593024085|42|19.43|0.00573|0.08123|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|14.00921564685|0.643|0.405|0.12872|42|10|4.4817073170734E-5|0.074200731707317|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2024-05-19 05:28:24|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-50.257007598222|25|12.245002587418||0|0|0.16761|13.56|-0.87113|2|-0.87113145840291|2|47|0.09499|0.21987|0.28797249117781|0.27078709764495|160.01801891025|98.870878066733|3.0375712079076|0.542|0.458|0.19334|24|8|0.0040903819444444|0.068908628472222|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2024-05-19 05:28:25|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|4.7224014016498|36|0.80753285975889|0.9542|1|2|0.49848|7.41|1.00913|67|1.0091324111434|67|49|-0.00109|0.13174|0.13522298233943|0.13522298233943|97.074475074721|97.074475074721|70.571427118211|0.333|0.333|0.29268|9|2|0.0019593487394958|0.10373168067227|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2024-05-19 05:28:27|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
2024-05-19 05:28:28|WEEKLY|03707|17665|/equities/paref|CACALL|41.457016256871|1|2.4809944538865||-1|0|0|52.6|0.17165|63|0.1651376146789|54|45.62|0.05853|0.11386|0.10791857660074|0.09819297366577|231.87522460042|144.96081464075|77.349528327871|0.429|0.19|0.11752|21|7|0.00018589770354906|0.037462348643006|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2024-05-19 05:28:29|WEEKLY|03708|7159|/equities/parrot|CACALL|-2.8126644447005|61|0.24588813233892|0.519|-1|1|0.51905|2.02|-0.15658|7|-0.15657514892874|7|39.64|0.14766|0.28844|0.3636135349115|0.36108219936459|633.79901433625|346.70367505985|11.589213686512|0.5|0.409|0.26202|22|7|0.0010209227467811|0.096367864806867|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2024-05-19 05:28:30|WEEKLY|03709|17844|/equities/passat|CACALL|5.6058688712044|52|0.36843897533558|0.2255|1|1|0.22549|6.25|0.17114|45|0.1711391571039|45|27.14|0.0218|0.13752|0.15426881452643|0.24925667095443|788.07501297246|1074.63235976|101.54345713978|0.612|0.388|0.17402|49|22|0.0015207385952209|0.060740506879073|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2024-05-19 05:28:30|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|19.720066847765|27|0.77072389408523|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|0.0030255041322314|0.05021873553719|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2024-05-19 05:28:32|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
2024-05-19 05:28:33|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-101.78759347533|32|2.0563389868473||0|0|-0.00415|96.8|-0.11451|7|-0.11451460393619|7|22.62|0.06458|0.12889|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2616.2162649797|0.622|0.432|0.12268|74|23|0.0028915307917889|0.039940281524927|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2024-05-19 05:28:34|WEEKLY|03713|17759|/equities/ffp|CACALL|104.04825074616|13|4.4691532510959||0|0|0.03911|111.6|-0.12109|19|0.42930945185926|66|41.85|0.08453|0.14855|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|704.72338567622|0.659|0.415|0.17413|41|18|0.002145|0.060645844907407|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2024-05-19 05:28:35|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|48.745334501355|7|3.9871873857399|0.0152|1|1|0.01515|60.3|-0.15136|48|-0.15135839735741|48|39.42|0.08593|0.13908|0.13647589184451|0.23710738994731|361.63456002339|574.98451357159|1470.7317229185|0.645|0.419|0.18195|31|16|0.0030970358306189|0.054447117263844|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2024-05-19 05:28:36|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.1788873454787|24|0.10903754562612|0.0056|1|2|-0.03077|1.512|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|37.70573262874|0.364|0.273|0.22034|33|4|0.0010638846153846|0.076663407692308|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2024-05-19 05:28:38|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-13.147553087276|33|0.77681322792948||0|0|0.19412|11.79|-0.15238|35|-0.1523754391405|35|36.83|0.12114|0.22371|0.3413847461028|0.51952414054059|2245.3911230518|3106.7717325365|1122.8571902165|0.522|0.348|0.21025|46|15|0.0028344669756663|0.070610127462341|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2024-05-19 05:28:39|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.444893066487|18|0.20875659449671|0.1132|-1|1|0.11321|2.82|0.11774|4|0.11774164115113|4|36.93|0.27758|0.36027|0.44979095280235|0.67433530576884|6772.7231589463|2141.1345430931|22.260813735319|0.674|0.391|0.15193|46|23|0.0010780011655012|0.059199836829837|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.275|2014-06-22
2024-05-19 05:28:40|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.39812149364391|22|0.11570984077113|0.0983|1|1|0.09828|0.637|0.63795|65|-0.31323589569048|5|42.09|-0.0198|0.04837|0.1009076029615|-0.096966191888344|150.95883495789|60.996191086619|8.8595273887238|0.818|0.364|0.36955|11|8|-0.00093103305785124|0.11987615702479|17.739999771118|2015-02-15|-0.25171|2020-03-15|0.84701|2015-02-15
2024-05-19 05:28:41|WEEKLY|03719|17849|/equities/precia|CACALL|30.012614366931|22|2.1564837916188|0.0612|1|2|0.03896|32|-0.24375|37|-0.24374997615814|37|29.18|-0.03436|0.09546|0.0092436748471311|0.055170669910911|19.605771743048|57.609175165074|62.659095733739|0.614|0.404|0.13765|57|16|0.0013940914489311|0.041801621140142|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2024-05-19 05:28:42|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.092416697098179|14|0.016848807798089||0|0|-0.03788|0.0685|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.47932261915092|0.636|0.409|0.36228|22|12|-0.0012122443890274|0.11963182876143|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2024-05-19 05:28:44|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|-0.88633158371727|66|0.071199472444893||0|0|0.7211|0.76|0.21151|63|0.21151148426319|63|50.17|-0.0197|0.13063|0.21151148426319|0.21151148426319|121.151|121.151|14.152700310237|0.167|0.167|0.24794|6|0|-0.0032340710382514|0.08680237704918|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2024-05-19 05:28:45|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.16578027569915|1|0.021906574687479||0|0|0|0.23|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.038723145609776|0.593|0.407|0.3394|27|10|-0.0013338595041322|0.11706053719008|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2024-05-19 05:28:46|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|17.432269490552|64|0.73349518388778|0.1698|1|1|0.16981|19.84|-0.21454|16|-0.21453698382933|16|43.14|0.10463|0.16943|0.15514888063392|0.19746023712416|484.2998499195|341.721507994|136.82758725923|0.621|0.414|0.20388|29|12|0.0013670852359209|0.066769779299848|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2024-05-19 05:28:47|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.17113992977343|44|0.041979976108347|0.9219|-1|1|0.92195|0.0441|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.048091606239901|0.538|0.385|0.22071|52|13|0.00064793368857312|0.079606595618709|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2024-05-19 05:28:48|WEEKLY|03725|7659|/equities/general-sante|CACALL|-15.158974822121|24|1.0026923703424|0.2846|-1|1|0.2846|13.7|-0.078|20|-0.078000747537894|20|52.86|0.04002|0.07351|0.1153484842614|0.11673460801182|403.38990469397|268.92823194986|78.111637806676|0.682|0.455|0.17642|22|13|0.00052065767284992|0.058285337268128|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2024-05-19 05:28:50|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
2024-05-19 05:28:51|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-111.21803819891|119|6.9871199398645||0|0|0.47753|93|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|242.06143787683|0.5|0.325|0.17852|40|12|0.0014806018269747|0.061117641053197|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2024-05-19 05:28:52|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.237780811431|24|1.4807398312482|0.204|1|2|0.14627|27.35|-0.17421|37|0.023999457706544|11|37.83|0.0492|0.09891|0.048527085736357|0.099219332337646|95.28424499027|122.97549235855|166.97192785564|0.565|0.348|0.23088|23|11|0.002028006718925|0.074189014557671|28.430000305176|2024-05-19|-0.24194|2008-10-12|0.40296|2020-04-12
2024-05-19 05:28:53|WEEKLY|03729|7305|/equities/robertet|CACALL|789.69803381376|6|34.933988728745||0|0|0.00902|895|-0.28186|9|3.7441860465116|253|35.93|0.09277|0.14282|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4843.0737130402|0.509|0.351|0.13957|57|21|0.0025720944958597|0.043797286897224|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2024-05-19 05:28:53|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|-53.882147901869|10|2.6236615458232|-0.1429|-1|1|-0.14286|48.8|-0.15597|12|-0.15596647704479|12|29.6|-0.03414|0.01712|0.032784763014597|0.14729134796948|91.395785602978|141.49141280017|230.18866736255|0.6|0.4|0.20182|10|6|0.0035526557377049|0.064935803278688|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2024-05-19 05:28:55|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
2024-05-19 05:28:56|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|29.255252524048|20|1.445279470143||0|0|0.38961|32.1|-0.12737|23|-0.12737123569092|23|33.18|-0.02365|0.06981|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|664.59625219809|0.574|0.377|0.14089|61|23|0.0019325991189427|0.049444038179148|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2024-05-19 05:28:57|WEEKLY|03733|17857|/equities/sabeton|CACALL|19.366698915571|6|0.64999055421041|0.0257|1|2|0.01923|21.2|-0.09392|17|0.71428571428571|100|25.88|-0.04426|0.04195|0.033265600636716|0.13134902776168|85.023496419405|359.15380712631|259.45419153367|0.508|0.277|0.11966|65|18|0.0016436455245999|0.035391410788382|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2024-05-19 05:28:58|WEEKLY|03734|7538|/equities/samse|CACALL|-200.05265444876|3|7.0880655279441|-0.0455|-1|1|-0.04545|184|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|672.02339532449|0.614|0.409|0.09521|44|17|0.0020599764890282|0.034819694357367|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2024-05-19 05:28:59|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-268.28825188158|5|20.871473886008||0|0|0.01894|196.8|-0.23386|24|-0.23385597357079|24|34.8|0.15304|0.27024|0.3104634926019|0.44085761239039|1511.1762896069|2273.1997626849|4503.4326820487|0.523|0.386|0.21458|44|14|0.0046088990228013|0.06600274267101|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2024-05-19 05:29:01|WEEKLY|03736|7004|/equities/bongrain|CACALL|-55.989165650759|49|1.7155586051749|0.1034|-1|1|0.10345|52|0.13609|74|0.14965985291228|34|33.42|-0.0029|0.0382|0.009472964808574|0.03836201347422|99.763402070707|209.48171258545|172.52820521907|0.6|0.4|0.13441|60|24|0.00088339016074038|0.047304310764735|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2024-05-19 05:29:02|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|-9.1022055687174|32|0.310720845313||0|0|0|8.5|-0.12378|45|-0.12377937936745|45|20.54|-0.00467|0.05514|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|212.55313443219|0.587|0.413|0.09236|46|8|0.0017094774590164|0.047338125|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2024-05-19 05:29:03|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|25.63039016842|77|2.1729389338552|0.6483|1|2|0.59852|30.22|0.23709|39|-0.14845359581422|18|34.6|0.02403|0.08411|0.12335097016724|0.17464773414245|1331.4280621804|906.93203172207|212.51757205254|0.632|0.368|0.18014|57|27|0.0016660009765625|0.062329497070313|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2024-05-19 05:29:04|WEEKLY|03739|7073|/equities/seche-environ|CACALL|101.05584451344|19|5.8948494217297|-0.0591|1|1|-0.05914|105|0.35061|80|0.35061385918491|80|36.84|0.0969|0.18268|0.19803013330984|0.29285573986335|864.39344665912|829.91168551371|364.58334299149|0.514|0.324|0.20235|37|15|0.0025061984069515|0.068164663287473|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2024-05-19 05:29:04|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|86.094549443741|1|0.93652448517088||0|0|0|89|0.03953|21|0.039528339091732|21|22.17|-0.00837|0.03746|0.011194056643919|0.042353951453168|118.94533511627|186.56447462813|196.46799447888|0.561|0.39|0.04161|41|11|0.00094331133113311|0.014356259625963|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2024-05-19 05:29:06|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|5.640991966412|1|0.51300270011506||-1|0|0|7.4|0.36207|43|1.4223910357342|109|30.35|0.00673|0.14693|0.090736997935933|0.18349767629688|93.72039011473|208.45870272228|60.260588406193|0.588|0.412|0.15473|17|6|0.0011720930232558|0.065611996124031|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2024-05-19 05:29:07|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-6.1935136613847|28|0.52555411748891||0|0|0.01444|5.12|-0.1808|14|-0.1808034468462|14|39.15|-0.00111|0.04547|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|69.282814317478|0.615|0.385|0.18982|26|11|0.00054337799043062|0.059521425837321|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.21973|2020-04-19
2024-05-19 05:29:08|WEEKLY|03743|17876|/equities/store-electronic|CACALL|114.88689431161|17|17.242272718457|0.1152|1|1|0.11517|158.8|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|989.40816573422|0.64|0.4|0.20208|25|13|0.0041803459119497|0.068501844863732|175.10000610352|2024-05-19|-0.59582|2023-06-25|0.51242|2019-01-13
2024-05-19 05:29:08|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.1724267245617|42|0.29603423937255||0|0|0.616|2.4|-0.09486|38|-0.094858825475188|38|37.75|-0.04945|0.03208|0.062567694495043|-0.10522840664401|110.1412306089|63.527746566054|11.428571882702|0.625|0.5|0.30348|8|4|-0.0034587172011662|0.10414236151604|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2024-05-19 05:29:09|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|28.311355622734|167|0.6276113680663|0.7011|1|1|0.70115|29.6|-0.09413|15|-0.094131249690436|15|29.93|-0.01183|0.04226|0.052840665301301|0.077780785034392|136.24367867782|134.24732567773|184.42368715583|0.552|0.345|0.12374|29|11|0.0010664796905222|0.037890328820116|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2024-05-19 05:29:11|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|-2.0150893495845|13|0.10041671624056|-0.0745|-1|1|-0.07453|1.73|-0.17857|52|-0.17857143726015|52|23.52|-0.17277|0.02183|-0.077023269323741|-0.023464168390245|2.2180062971448|19.470818383205|2.8273056307012|0.446|0.286|0.25599|56|12|0.0052669224981189|0.080850654627539|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2024-05-19 05:29:12|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-12.526178038822|13|0.77656802565913||0|0|0.09483|10.5|-0.1953|4|-0.19530276299474|4|23.75|-0.05271|0.02265|0.0028654841544335|0.0097598727738056|41.401857527129|88.400737087899|29.579130303211|0.536|0.321|0.13684|84|28|0.00080975087194818|0.04730745391131|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2024-05-19 05:29:13|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|73.476504940322|20|3.3661640026402|0.1091|1|1|0.1091|85.8|-0.11442|22|0.12337027600583|41|38.38|0.031|0.0973|0.14335638642937|0.1922254069369|792.30542203591|962.79594786845|2205.6555459623|0.547|0.415|0.15563|53|18|0.0023188212372138|0.053885455431076|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2024-05-19 05:29:14|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|-1.5743523692623|29|0.15233724278762|0.0551|-1|1|0.05512|1.2|0.24125|20|0.24124884530148|20|31.94|0.04412|0.21946|0.052596021984421|0.09096703808136|49.117320562947|81.953019229919|10.344827657081|0.361|0.278|0.30833|36|6|0.0040795500848896|0.11413688455008|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2024-05-19 05:29:15|WEEKLY|03750|17871|/equities/sogeclair|CACALL|21.466856757842|24|0.86104781096412|0.2997|1|2|0.27177|24.1|0.76148|66|0.7614839575329|66|37.29|0.23146|0.33047|0.37860662394309|0.53496788243023|11836.208447967|11867.307179324|421.54976997215|0.629|0.429|0.19191|35|15|0.0029097364457831|0.066018245481928|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2024-05-19 05:29:17|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-122.86841736657|17|10.354795682712|0.186|-1|1|0.18603|110.7|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|5543.3148778806|0.625|0.406|0.37495|32|18|0.018650615034169|0.11228804100228|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2024-05-19 05:29:18|WEEKLY|03752|7058|/equities/solocal|CACALL|0.031319727469692|2|0.010560091181194|-0.0794|1|1|-0.07937|0.0638|0.93648|109|-0.088928517428951|33|38.11|-0.12187|2.90358|5.9879476553758|7.1097847001274|4439.1896966361|2792.0704479839|0.029787611553798|0.444|0.37|0.34346|27|11|0.089243805825243|0.099688533980582|371.13000488281|2006-07-02|-0.7649|2015-07-05|99.51476|2016-12-11
2024-05-19 05:29:19|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-2.5318074297424|7|0.23555793344781|-0.1572|-1|1|-0.15722|2.164|-0.17982|20|-0.17982454902027|20|36.38|0.23534|0.51725|0.50113755863492|0.63070141859394|83.144012898774|98.882824367446|178.84297240571|0.423|0.346|0.23226|26|6|0.0040671953781513|0.08028256302521|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2024-05-19 05:29:20|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|26.113255288766|6|2.5505820027438||0|0|0.15492|34.07|-0.03146|62|-0.031459461415195|62|30.86|-0.00344|0.03274|0.044881717389119|0.048984370118892|340.06078070395|259.27002713183|176.80331544101|0.651|0.397|0.14542|63|29|0.0013081015905593|0.050031595690098|132.61000061035|2015-04-12|-0.74874|2018-12-09|0.21754|2020-03-22
2024-05-19 05:29:21|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
2024-05-19 05:29:23|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|199.27379449823|17|10.802096408711|0.0998|1|2|0.02991|220.4|-0.24563|14|0.045142917858858|34|29.92|-0.0081|0.14271|0.020495906522904|0.18756441909109|-273.40391328943|797.8250700743|4390.4381421094|0.508|0.305|0.19871|59|18|0.0045176473891073|0.06680279618192|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2024-05-19 05:29:24|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|31.902916328688|24|1.4856947605545|0.3047|1|1|0.30465|37|-0.19052|39|0.099734131039787|51|49.22|0.06507|0.12161|0.037577961991039|0.1516285561836|107.13848657102|132.35470496|212.64368282282|0.333|0.222|0.19698|9|3|0.002749678111588|0.060551802575107|37|2024-05-19|-0.30189|2020-03-22|0.24144|2020-05-03
2024-05-19 05:29:25|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
2024-05-19 05:29:26|WEEKLY|03759|17874|/equities/sqli|CACALL|-45.967328100867|32|1.4224424459759||0|0|0.03241|41.8|0.40717|76|0.40716611365983|76|46.5|0.11747|0.20817|0.24960605176202|0.26813179106201|1494.7930784476|1042.7211178352|55.422230620537|0.615|0.5|0.24428|26|12|0.0014137177419355|0.082978911290323|153.91400146484|2000-09-03|-0.31106|2002-10-13|0.61278|2002-10-20
2024-05-19 05:29:26|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|0.8780335016308|5|0.074783062294992|-0.1548|1|1|-0.15478|0.972|-0.48761|35|-0.48761060997779|35|49.11|0.54188|0.65177|-0.1756234561369|-0.1756234561369|58.22595004|58.22595004|5.6184973741431|0.222|0.222|0.3851|9|3|-0.0023821748878924|0.10649394618834|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2024-05-19 05:29:28|WEEKLY|03761|17875|/equities/st-dupont|CACALL|-0.079561009309789|16|0.008152197407368||0|0|0.08224|0.0558|-0.45225|16|-0.4522522500753|16|38.81|-0.06317|0.11034|-0.013868746698764|-0.026935203715664|19.889942891455|17.708134581994|2.8157642394258|0.444|0.361|0.3227|36|13|0.00060421388101983|0.10241526203966|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2024-05-19 05:29:29|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|118.5447977732|72|5.8402176560911|0.4081|1|2|0.38462|127.8|0.04585|57|-0.036217378595898|15|36.51|0.04137|0.09956|0.027198518664274|0.076751042996502|121.65475333938|202.84434468563|1172.4771332514|0.486|0.343|0.11823|35|8|0.0023669384729429|0.043020244625649|138|2024-03-10|-0.12566|2008-01-20|0.25138|1998-07-12
2024-05-19 05:29:30|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
2024-05-19 05:29:31|WEEKLY|03764|7127|/equities/sword-group|CACALL|33.50144270165|27|1.9728559970681|-0.0214|1|2|-0.05125|36.1|0.07195|27|-0.086677446915089|14|38.97|0.08875|0.14328|0.081987857243094|0.21809745129912|151.91618302369|466.75269394806|376.04163582954|0.759|0.448|0.19493|29|15|0.0021324826989619|0.05938857266436|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2024-05-19 05:29:32|WEEKLY|03765|7091|/equities/synergie|CACALL|32.276970932594|22|1.3576764829586|0.0751|1|2|0.04624|36.2|0.00877|45|0.0087717568686894|45|26.26|0.06486|0.13933|0.12022786920502|0.2064168306879|1494.6214445561|4708.6190234171|4965.7067402309|0.545|0.377|0.18013|77|25|0.003594659813999|0.064195115026921|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2024-05-19 05:29:34|WEEKLY|03766|943267|/equities/tarkett|CACALL|-10.379624599172|130|0.47849503798248|0.5172|-1|1|0.51724|8.96|-0.35071|3|-0.35071386456523|3|26.13|-0.09099|-0.01454|-0.14237807852275|-0.19558231752525|22.693621637593|31.665154853452|32.700730521498|0.5|0.313|0.23828|16|7|-0.00067009140767825|0.070465118829982|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2024-05-19 05:29:35|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
2024-05-19 05:29:36|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.10395246375847|19|0.01694835712545|-0.1624|1|1|-0.16242|0.1382|-0.01274|83|-0.012735195744773|83|60.1|0.22616|0.32117|0.23762678556408|0.24796446482115|354.21780965378|213.3215529648|0.020569672299957|0.571|0.429|0.30747|21|11|-0.0028628046875|0.1068438671875|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2024-05-19 05:29:37|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|19.726917096154|10|1.3800604668421|0.028|1|2|-0.00086|23.22|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|188.93408775775|0.4|0.4|0.21604|5|0|0.0051305325443787|0.07677124260355|24.780000686646|2023-10-01|-0.18005|2022-02-27|0.14783|2022-07-31
2024-05-19 05:29:37|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
2024-05-19 05:29:39|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|60.177158226354|39|1.2742805912153||0|0|0.33333|64|-0.06667|20|-0.062543781814324|5|12.58|-0.07303|-0.00321|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|406.09136466073|0.468|0.26|0.0807|77|13|0.0024367030784508|0.026865173783515|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2024-05-19 05:29:40|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
2024-05-19 05:29:41|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.756535911523|42|0.38737526061868||0|0|0.17857|8.91|0.03774|30|0.32271945240381|86|41.78|0.07922|0.14414|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|353.71177683643|0.489|0.289|0.21257|45|17|0.0019247683498178|0.070225996876627|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2024-05-19 05:29:42|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|76.0864021121|22|3.9767741011733|0.0819|1|2|0.04024|87.9|0.04936|34|0.049363972142709|34|29.93|-0.00096|0.05299|0.0329343472679|0.098456318802523|143.58456476878|382.42061980046|1055.2221168181|0.561|0.351|0.13123|57|22|0.0019402142443544|0.042955414012739|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2024-05-19 05:29:43|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|19.288264249392|3|0.83116867745967||0|0|-0.041|21.05|0.07773|58|-0.014492769647962|34|28.69|-0.07299|-0.00961|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|88.726994820656|0.462|0.385|0.15987|13|5|0.00033176|0.047575013333333|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2024-05-19 05:29:45|WEEKLY|03776|17884|/equities/tipiak|CACALL|84.886212323096|50|0.58390040548765||0|0|0.40984|86|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|211.66625089629|0.53|0.386|0.09086|83|19|0.0010069141531323|0.028048085846868|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2024-05-19 05:29:46|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|27.054247190342|28|1.6062254995748|0.599|1|1|0.59896|30.7|-0.15942|7|0.31362818191776|36|32|0.02362|0.06274|0.028416389815441|0.23967003401581|103.99073557941|153.13116273|169.80617443162|0.714|0.286|0.19344|7|5|0.0031051792828685|0.059178725099602|33.099998474121|2024-05-12|-0.25568|2020-03-01|0.19818|2020-11-15
2024-05-19 05:29:46|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|40.07857420527|124|1.9439710045635|0.507|1|2|0.38679|44.1|-0.28745|13|-0.1125928440139|37|36.27|-0.02762|0.08302|0.026922688901317|0.11459881306218|55.924136510638|144.74038720705|262.50000283832|0.606|0.364|0.14854|33|12|0.0019356363636364|0.049737325757576|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2024-05-19 05:29:47|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|156.99452087539|7|5.3351597082027||0|0|0.02941|175|-0.216|32|-0.21671018276762|3|30.55|-0.01996|0.0443|-0.04058418715122|0.0095985557101268|12.578218042657|97.361316458449|122.12142098615|0.567|0.373|0.16384|67|25|0.0010927569410619|0.054278660496834|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2024-05-19 05:29:48|WEEKLY|03780|17887|/equities/touax|CACALL|-5.715413914728|11|0.33635608699853|-0.0756|-1|1|-0.07556|4.84|-0.10895|16|-0.1089542873725|16|25.73|0.01314|0.07837|0.049581294430516|0.10318833803724|101.87382900238|241.50539128444|70.646624889299|0.622|0.351|0.14939|74|34|0.001118908045977|0.051194958202717|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2024-05-19 05:29:50|WEEKLY|03781|7034|/equities/transgene|CACALL|1.0532331190413|6|0.11200922577174||0|0|-0.05286|1.326|0.1851|36|-0.16803873764928|29|46.83|0.06897|0.16846|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|2.8392787990573|0.793|0.483|0.36401|29|17|0.00042909024211299|0.10138693323551|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2024-05-19 05:29:51|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|136.36374358062|81|8.2701636841804|0.3701|1|1|0.37012|144|0.3215|49|1.0653332519531|83|47.52|0.48839|0.64929|0.69592131574968|1.154358811062|9030.4582821289|15932.838119739|4600.6388094245|0.667|0.407|0.25284|27|10|0.0046949229640499|0.079104541452678|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2024-05-19 05:29:52|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-25.003876917576|21|1.8735614498203||0|0|0.07875|21.29|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|835.22952955778|0.611|0.444|0.28583|36|17|0.0035692630853995|0.088190399449036|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2024-05-19 05:29:53|WEEKLY|03784|17674|/equities/unibel|CACALL|-1001.0243779133|14|20.341459304445||0|0|0.01571|940|-0.05446|8|-0.054455445544555|8|13.02|-0.05824|0.0263|0.0048966389079602|0.058263388621547|48.382097135328|504.73293923742|4674.291255447|0.508|0.317|0.09426|126|22|0.0035311615245009|0.029093436176649|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2024-05-19 05:29:54|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
2024-05-19 05:29:56|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.48970231464568|42|0.047250691766448|-0.0183|1|1|-0.01835|0.535|-0.13779|73|-0.078846115931943|94|53.78|0.09055|0.33391|0.35222111189861|0.48569716911134|507.43841442258|435.87766459564|17.833334207535|0.652|0.435|0.33583|23|13|0.0031005633802817|0.11895000782473|33.683300018311|2000-03-19|-0.38889|2002-10-13|1.62963|2005-07-17
2024-05-19 05:29:57|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-14.421339519984|117|1.0825245336424||0|0|0.40208|12.64|-0.21914|15|-0.21914431571096|15|42|0.10854|0.17726|0.13538807417798|0.19691368427649|610.63241868863|666.83631751636|651.54639023221|0.609|0.391|0.21873|46|21|0.002363369140625|0.07444541015625|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2024-05-19 05:29:58|WEEKLY|03788|408|/equities/vallourec|CACALL|14.413763787667|27|1.0961318089877|0.2538|1|1|0.25376|16.675|-0.22186|35|-0.14427651747411|8|36.8|0.36254|0.47931|0.42653273287787|0.61011767969539|133.55280334941|148.70784440406|45.940432626617|0.618|0.418|0.28622|55|23|0.002363756097561|0.08834403902439|2924.7209472656|2007-06-24|-0.71229|2016-03-27|0.68817|2016-03-06
2024-05-19 05:29:59|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.6383386519619|31|0.48073629686607|0.1958|-1|1|0.19576|4.1|-0.18729|18|-0.18729169111394|18|35.42|0.06329|0.18555|0.11092151774676|0.23365170792941|51.297727509631|172.71026626766|52.362706827358|0.542|0.417|0.29063|24|9|0.0020207386363636|0.093909977272727|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2024-05-19 05:30:00|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|30.988748284303|2|2.1503756367796|-0.0164|1|1|-0.01635|37.3|0.30626|51|0.30626161604915|51|26.67|-0.09202|-0.0105|-0.10209120756555|-0.03419060822971|57.396243492052|82.678502891131|132.74020900604|0.444|0.333|0.20419|9|3|0.0023182157676349|0.066504854771784|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2024-05-19 05:30:02|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.36438425998259|12|0.051685730982516||0|0|-0.19499|0.45|-0.15105|11|-0.15105311850516|11|41.8|0.13155|0.22751|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|5.1282052152891|0.4|0.2|0.32804|15|5|-0.0021538401253918|0.10861387147335|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2024-05-19 05:30:03|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|89.04192780366|26|5.2719887807571|0.1287|1|2|0.1036|101.2|0.27222|95|1.0290497727981|82|38.61|0.04385|0.09285|0.082368866287671|0.14387910337822|188.43007621382|237.33363229747|439.99998673149|0.609|0.391|0.15108|23|12|0.0023639539978094|0.051449320920044|161|2021-11-07|-0.24296|2022-09-18|0.18147|2021-08-01
2024-05-19 05:30:03|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|32.706485192565|66|1.5705519233865|0.3782|1|2|0.26746|37.2|0.11863|48|0.11863369406407|48|36.13|0.12216|0.18269|0.11094723409581|0.19029418123199|844.02570052039|1531.8183713416|4592.5926732646|0.636|0.4|0.15646|55|25|0.00272772417154|0.052153903508772|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2024-05-19 05:30:04|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|9.2455699710671|19|0.46814337476678||0|0|0.23007|10.8|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|599.33406861162|0.512|0.302|0.16291|43|16|0.0019987770562771|0.055307418831169|10.800000190735|2024-05-19|-0.24647|2000-04-09|0.41034|2000-03-05
2024-05-19 05:30:05|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
2024-05-19 05:30:08|WEEKLY|03796|6977|/equities/virbac|CACALL|307.85878836681|23|18.872732984178|0.1585|1|1|0.1585|354.5|-0.224|23|-0.13793103448276|22|27.51|-0.02379|0.03966|0.007385794246806|0.0800144817784|53.308496753749|414.54430988198|4627.9374290036|0.603|0.356|0.17423|73|28|0.0028540049261084|0.055832985221675|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2024-05-19 05:30:08|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
2024-05-19 05:30:09|WEEKLY|03798|7177|/equities/cegereal|CACALL|-8.7396298886186|62|0.72987656596125||0|0|0.61685|7.05|-0.28682|10|-0.2868216991224|10|27.66|-0.01331|0.04999|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|21.92845989466|0.625|0.469|0.11354|32|12|-0.0009269978858351|0.037867706131078|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.24734|2015-10-04
2024-05-19 05:30:11|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|6.4258947388193|1|0.79303502983977||-1|0|0|8.88|0.46182|62|-0.15086344676276|41|29.84|-0.02486|0.05876|-0.010917361495768|0.033067347267134|45.111389471725|122.73177912502|22.704610213452|0.8|0.44|0.21159|25|11|-0.00019797587131367|0.06471009383378|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2024-05-19 05:30:12|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-17.073197086444|39|0.56043559681993|0.0867|-1|1|0.08671|15.8|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|58.736061021543|0.643|0.452|0.14926|42|20|0.00039029390154298|0.047454753857458|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2024-05-19 05:30:14|WEEKLY|03801|17872|/equities/solucom|CACALL|52.094055749153|23|3.4808547046463|0.2235|1|2|0.09286|61.2|-0.11891|32|-0.11890835409047|32|46|0.25134|0.34067|0.3903526721734|0.62165553908063|1867.3048308959|4674.5755992607|774.09561978094|0.63|0.444|0.19223|27|10|0.0029686075949367|0.06577707278481|66|2024-02-04|-0.25653|2001-09-16|0.34168|2003-11-16
2024-05-19 05:30:15|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|87.03877318153|17|3.3133680455411|0.1313|1|2|0.11483|93.2|0.02994|32|0.029943520066428|32|43.34|0.1252|0.18943|0.10459499008425|0.18423882205145|838.21080826819|1254.0903643987|1612.4566360757|0.681|0.404|0.18308|47|24|0.002512411105699|0.061810496833902|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2024-05-19 05:30:16|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-8.1815073699556|29|0.54675692408449||0|0|0.20068|7.01|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|83.551846746476|0.75|0.5|0.27273|8|4|0.0016292452830189|0.092581401617251|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2024-05-19 05:30:16|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-6.0127448681178|87|0.56004071959238|0.856|-1|1|0.85603|4.895|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|34.964285578047|0.458|0.292|0.2637|24|10|0.0015724182444062|0.097009363166953|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2024-05-19 05:30:17|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|174.97777123438|79|6.416797620223||0|0|0.35861|185.64|-0.05595|22|-0.068333736891855|31|43.89|-0.02405|0.01103|0.037216486709063|0.091304576785097|204.57193227363|440.63453158536|3206.2176271627|0.689|0.444|0.1343|45|23|0.0021473989283975|0.044917057963955|197.41999816895|2024-03-17|-0.14558|2020-03-15|0.17564|2001-09-30
2024-05-19 05:30:20|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|153.32231343441|82|6.567219791139|0.4451|1|1|0.44509|158.96|-0.13285|34|0.13193435939602|67|45.22|0.06094|0.10974|0.10120313196038|0.24143224604538|151.02702280572|391.86413110139|711.23044295632|0.593|0.37|0.22335|27|13|0.0029510752688172|0.07237762672811|172.7799987793|2024-03-31|-0.28493|2001-09-16|0.42822|2020-06-07
2024-05-19 05:30:20|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|13.584880062377|3|1.4400398901982|0.1626|1|1|0.16265|18.085|-0.52195|10|-0.52195036308944|10|38.54|-0.02481|0.07321|0.023198009810743|0.0231570850873|50.367835307806|52.443319337337|7.3897762432877|0.514|0.4|0.21889|35|11|0.0002740710584752|0.085758423390081|283.29000854492|2001-06-10|-0.54626|2003-03-16|0.39545|2003-05-04
2024-05-19 05:30:21|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|22.275090126218|22|1.2252282748589|-0.0383|1|2|-0.06958|24.27|-0.10063|18|-0.12173428842362|32|41.7|0.34831|0.44495|-0.0078151387127285|-0.041815433163297|46.179059532362|55.574020804606|40.335044920689|0.545|0.333|0.2735|33|13|0.001943457408733|0.097176020042949|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2024-05-19 05:30:22|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|31.205738334116|24|1.4649255401965|0.1232|1|1|0.12319|33.69|-0.15499|38|0.030555497107264|26|38.3|0.0102|0.08552|0.06986867251341|0.14969288533469|164.22331516496|524.54596638342|1020.9090640459|0.528|0.377|0.19768|53|19|0.0023911203117389|0.065240662445202|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2024-05-19 05:30:23|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|63.43634174241|8|2.7412193683339|0.1504|1|2|0.09793|72.31|-0.03941|12|-0.03940518516633|12|42.92|-0.0218|0.04443|-0.051797211433168|0.032271479153298|17.979031646201|122.0743465941|339.16509659307|0.622|0.405|0.21381|37|18|0.0020885078369906|0.06988129153605|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2024-05-19 05:30:25|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|34.042452511601|68|1.4502006310891||0|0|0.15654|35.61|-0.03748|25|-0.037475394988827|25|32.56|0.06816|0.12377|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1141.346215273|0.574|0.361|0.17694|61|23|0.0022564734534827|0.062229951290794|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2024-05-19 05:30:26|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|199.15394531198|24|8.6355515048612|0.1069|1|2|0.07937|207.4|-0.03334|94|0.5130515477265|59|42.24|0.07847|0.14485|0.14741717761|0.31666117553585|119.37231095233|704.21997488323|878.81351925456|0.578|0.333|0.23301|45|17|0.0026886278586279|0.071698066528066|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2024-05-19 05:30:27|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-17.09563369356|33|0.77699545754628|-0.0207|-1|1|-0.02072|16.505|-0.06774|37|-0.06774282407471|37|42.1|0.04889|0.09899|0.084084270655915|0.17235400113523|285.39404987664|733.40050798034|846.41019267522|0.583|0.375|0.16001|48|17|0.001803443740867|0.055623638577691|84.519996643066|1999-11-21|-0.24685|2008-10-12|0.18195|2000-02-27
2024-05-19 05:30:29|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|14.13616856984|8|0.52044372740151|0.1636|1|2|0.1465|15.84|-0.13153|7|-0.036265207115541|10|37.52|0.02318|0.08825|0.099930995329353|0.11349101049777|221.00654216282|203.63135113553|100.29125289102|0.581|0.387|0.19508|31|14|0.0014160427350427|0.072100743589744|32.819000244141|2006-10-08|-0.2708|2008-11-23|0.27194|2011-10-30
2024-05-19 05:30:30|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|56.906226387964|28|1.820166867817|0.0498|1|2|0.0448|59.94|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1540.8739591329|0.571|0.347|0.13437|49|23|0.0018224987822698|0.045226463711642|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2024-05-19 05:30:31|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-43.053337330532|10|1.8093012676896|0.0925|-1|1|0.09255|37.75|0.03933|18|0.039326558634529|18|40.17|0.04678|0.09366|0.084300318488437|0.17958231203231|462.86334769671|816.51320857683|3069.1056434646|0.75|0.417|0.20181|36|21|0.0035503505154639|0.068729010309278|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2024-05-19 05:30:33|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-16.178516678667|17|0.60355719112911|-0.0759|-1|1|-0.07586|15.77|0.08273|64|0.082730083965325|64|34.57|-0.0962|-0.00729|-0.085807707523362|-0.085810970507456|15.702476525523|29.082986911289|55.333334939522|0.643|0.429|0.15259|28|14|0.00023244918699187|0.054175233739837|44.770000457764|2008-06-15|-0.33985|2008-10-12|0.20947|2008-10-19
2024-05-19 05:30:33|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|188.83656837419|80|7.5706408574824|0.2206|1|1|0.2206|208.6|0.24649|63|0.24648991307132|63|43.87|0.06403|0.10864|0.086249880717883|0.22554657271575|237.48568593933|1213.0051794439|5810.5852671527|0.667|0.4|0.16119|45|25|0.0026908037018997|0.051560944958597|212.39999389648|2024-04-07|-0.23432|1990-09-23|0.26128|1988-10-23
2024-05-19 05:30:35|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|50.67508153892|23|3.2207601317037|0.0045|1|1|0.00448|58.26|0.45221|115|1.075581556312|73|38.97|0.1473|0.326|0.44596336770452|0.75841139451074|1157.8956376549|2726.5349997496|3387.209148398|0.543|0.343|0.26597|35|13|0.0055393939393939|0.079838535353535|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2024-05-19 05:30:35|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2080.0323694331|23|105.76908384183||0|0|0.13417|2295|-0.16979|11|0.35877003306717|61|35.36|0.01449|0.08884|0.13517543831431|0.2772393580249|969.51069386251|3073.4715517457|42578.850776417|0.556|0.356|0.17253|45|16|0.0045565902045877|0.057937086174829|2436|2024-03-24|-0.19748|2001-09-16|0.21365|2008-11-02
2024-05-19 05:30:37|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-408.00483005649|37|23.931447796243|0.2931|-1|1|0.29306|332.05|-0.1608|40|-0.16080042529409|40|32.47|0.04049|0.10124|0.066479740011736|0.11764818600256|147.41365854387|278.61152368945|7171.7058225832|0.532|0.355|0.18667|62|26|0.0032115959004392|0.06367663738409|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2024-05-19 05:30:38|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|401.50147080276|71|19.123996267172|0.209|1|2|0.19711|447.6|0.00426|51|-0.074656861543024|11|42.19|-0.00327|0.04205|-0.01972839372455|0.097516070896645|29.875280523427|294.65342389612|16395.604504626|0.617|0.319|0.15369|47|21|0.0030546468582562|0.051894052605943|460.60000610352|2024-02-11|-0.1486|2020-03-15|0.16726|1998-10-18
2024-05-19 05:30:40|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|89.476549328249|24|4.3828168905836|0.1055|1|2|0.07691|101.1|-0.16102|7|0.0099925440438879|49|48.53|0.05123|0.10324|0.17449935457368|0.27384825975368|366.0252566608|400.22705582419|435.40052309982|0.474|0.316|0.16397|19|7|0.0022070264550265|0.052860645502646|104.90000152588|2024-05-19|-0.2145|2020-03-15|0.18074|2008-11-02
2024-05-19 05:30:40|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|736.83950429959|16|35.753071073857|0.0066|1|1|0.00655|783.2|0.07809|56|0.078086055317272|56|34.54|0.03097|0.08471|0.14391306000609|0.25817964441308|1198.8419965325|2879.8921360196|14137.184433212|0.525|0.339|0.1664|59|21|0.0033313248904043|0.057806590355577|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2024-05-19 05:30:41|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|33.68722767126|72|1.1609241350112|0.346|1|2|0.28976|37.3|-0.05777|14|-0.12287939432987|17|40.45|0.08466|0.14439|0.13696075541183|0.24488974797835|725.4209931617|1336.8055674877|1846.5346331316|0.571|0.367|0.19454|49|17|0.0024417437895762|0.06338266439357|38.924999237061|2022-01-23|-0.19292|2020-03-15|0.22701|1998-10-18
2024-05-19 05:30:43|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-11.386348290981|50|0.35067328554962|-0.0268|-1|1|-0.02679|10.81|0.02429|16|0.024286435529612|16|33.43|0.00941|0.04303|0.031007340382|0.032044607041777|112.9305461067|104.13585637354|39.553605743848|0.6|0.4|0.17658|40|17|0.00047340548340548|0.062600028860029|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2024-05-19 05:30:44|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-164.79947810081|38|7.1683590109255||0|0|0.17999|148.75|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|3219.6970494513|0.596|0.385|0.1632|52|25|0.0023392791037506|0.05059040428641|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2024-05-19 05:30:46|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|96.050571476427|84|3.5914764288375|1.0507|1|1|1.05069|105.75|0.54392|68|0.54391517264778|68|38.63|0.08172|0.16081|0.14229611960814|0.23951723916638|695.98005510132|1200.7994198294|6650.9432566043|0.471|0.314|0.18646|51|16|0.0031860448124696|0.060034266926449|108.34999847412|2024-05-12|-0.28708|2001-09-16|0.34528|1992-01-05
2024-05-19 05:30:47|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|42.493036679862|43|2.7574235236333|0.2384|1|1|0.23844|50.2|-0.21672|14|0.041581928747157|31|36.51|-0.04236|0.03336|-0.1223643284108|-0.078146154201236|3.4055525614817|22.537620364692|181.94998363648|0.561|0.39|0.25008|41|19|0.0020552761533463|0.081379701104613|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28335|2020-06-07
2024-05-19 05:30:48|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|188.79252167375|82|7.8741312332448||0|0|0.83377|208.5|-0.08679|62|0.0079638301242744|40|41.04|0.15718|0.21515|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|21060.605857728|0.563|0.333|0.18165|48|18|0.0037456460263286|0.062753573866407|215.69999694824|2024-05-12|-0.36582|2000-11-26|0.37183|1999-12-26
2024-05-19 05:30:50|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|71.363170075118|25|3.3856101275487|0.3602|1|1|0.36019|81.38|0.05398|41|0.053977320782926|41|36.25|-0.01939|0.04107|-0.002899650253499|0.065894235745932|49.353626795943|296.55675563419|642.30463112374|0.604|0.434|0.17017|53|21|0.0019834550128535|0.061260946015424|82.660003662109|2024-05-19|-0.28337|2008-10-12|0.2092|2009-02-08
2024-05-19 05:30:51|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-96.594418373784|30|3.7157042692786||0|0|-0.09492|89.17|-0.12009|31|-0.12009058643284|31|46|0.07167|0.12361|-0.035226527263698|-0.00099637955382425|24.853691676393|77.170342106024|1779.8402015013|0.568|0.341|0.15256|44|18|0.0021170433511934|0.054854797856795|106.1036605835|2022-04-17|-0.23502|2008-10-12|0.19795|1999-01-10
2024-05-19 05:30:52|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|203.73050808382|27|9.7898301301003|0.4161|1|2|0.38026|229.15|-0.0038|49|-0.0038033054119051|49|43.13|0.1025|0.15861|0.076961129526753|0.17270721781183|255.60189102983|454.27119456907|10608.79559217|0.574|0.298|0.18839|47|24|0.0034055918168534|0.065420925474915|238.64999389648|2024-05-19|-0.22993|2008-10-12|0.34545|1986-02-23
2024-05-19 05:30:53|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|22.348259067752|8|1.5056636996673|0.0975|1|1|0.09754|27.23|-0.20301|7|-0.2030075015447|7|36.13|0.00277|0.07804|0.053117769339398|0.11224078865135|166.74355944822|455.96799224442|206.44427906377|0.585|0.415|0.19997|53|18|0.0020001508844953|0.072212570239334|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2024-05-19 05:30:54|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-24.564089507425|4|1.4815770299925|0.0972|-1|1|0.09724|20.795|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|228.90918352007|0.5|0.333|0.2047|12|5|0.0030538063063063|0.069918220720721|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2024-05-19 05:30:56|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-45.073291079528|5|2.4094439198442||0|0|-0.04386|38.32|-0.24046|8|-0.014694316136101|38|33.55|0.07327|0.17871|-0.044937372233503|-0.02575524507308|19.241531473532|49.342290040273|847.22533050204|0.432|0.227|0.2601|44|13|0.0032571756756757|0.085398182432433|76.932998657227|2000-02-13|-0.22306|2020-03-15|0.24736|2002-10-20
2024-05-19 05:30:57|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-119.60430077624|12|10.662043265965|0.0396|-1|1|0.03964|106.6|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|34387.096017506|0.563|0.375|0.19394|64|26|0.0041756842619746|0.062617047898338|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2024-05-19 05:30:58|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|145.09949166024|119|6.791835604627|0.9848|1|1|0.98479|167|-0.07541|12|0.033570066950808|52|43|0.04496|0.10546|0.048307356393519|0.1184083339115|164.15126116057|397.36213317951|1241.63570534|0.644|0.378|0.18559|45|22|0.0020956502679006|0.061566814417925|169.10000610352|2024-05-12|-0.18684|1987-10-25|0.28535|2000-02-06
2024-05-19 05:30:59|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|61.0552300588|81|2.6881080149315|0.1591|1|1|0.15911|66.95|-0.24188|6|0.39699749621165|96|40.24|-0.00566|0.03695|-0.00076476159639092|0.077018037938883|52.094595971085|271.72613896502|2789.5830953287|0.633|0.367|0.1593|49|24|0.0023471539961014|0.053807797270955|70.110000610352|2024-04-28|-0.29946|2020-03-15|0.29|2020-03-29
2024-05-19 05:31:00|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|27.096361891891|24|1.1427723958171|0.0525|1|2|0.03621|30.62|-0.12357|8|0.049481236933121|46|42.07|0.03067|0.13367|0.13428388973365|0.10537690339197|493.95637460316|255.86764502788|97.052302946699|0.552|0.414|0.16013|29|8|0.00098502011263073|0.060385108608206|63.880001068115|2007-11-25|-0.32214|2020-03-15|0.26466|2002-08-25
2024-05-19 05:31:02|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|108.56383342036|78|3.8296742063036|0.1851|1|1|0.18511|115.05|-0.12583|38|0.11620969241162|53|44.58|0.05476|0.14011|0.12586466363385|0.2813445132044|129.21323471816|297.30492264725|1291.2458476099|0.442|0.256|0.18601|43|14|0.0023814242728185|0.058391930792377|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2024-05-19 05:31:03|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.3398429438316|23|0.31814112540619|0.1226|1|2|0.05677|10.145|-0.07843|20|-0.078426414037051|20|36.91|0.00715|0.07314|0.066934019882052|0.095711226557815|285.50637915398|334.21269004495|194.72169642002|0.618|0.4|0.16713|55|23|0.0014456481481481|0.057408143274854|145.16000366211|2000-03-12|-0.5934|2017-05-21|0.39778|2002-08-25
2024-05-19 05:31:05|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|69.614013613149|27|3.3847957787263|0.4951|1|2|0.45431|79.58|-0.18424|8|-0.18424156711417|8|10.05|0.01249|0.0337|0.014199632295572|0.026267631401522|347.14228956815|548.60868767636|334.79175556794|0.567|0.363|0.04557|201|14|0.0013789589442815|0.046574970674487|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2024-05-19 05:31:06|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-13.976761443847|48|1.2132247192208||0|0|0.63392|11.645|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|71.006102003844|0.375|0.313|0.20525|16|4|0.00088717054263566|0.069466395348837|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2024-05-19 05:31:07|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2568.6067698827|78|116.9644100391||0|0|1.17981|2958|0.25108|91|0.25108317236567|91|47.33|0.07529|0.12164|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1320.7125882386|0.733|0.467|0.18601|15|7|0.0040551842439644|0.057041524777637|2992|2024-05-19|-0.21475|2020-03-15|0.20327|2009-05-10
2024-05-19 05:31:09|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|308.71665190088|27|11.710004429736||0|0|0.02374|345|-0.10855|59|-0.17053206002729|24|45.84|-0.00061|0.03471|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|361.86282069626|0.579|0.316|0.09492|19|7|0.0017363991081382|0.031435496098105|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2024-05-19 05:31:09|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|5007.068088515|181|494.54973643349||0|0|1.22776|6260|0.17677|84|0.17676767676768|84|4.88|0.02318|0.04543|0.054262359005025|0.091966025885858|153048.27958632|494092.32470006|6037.8086242034|0.594|0.368|0.0436|394|23|0.0033071611982882|0.050019538754161|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2024-05-19 05:31:10|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-112.64713296193|25|864.65604865024||0|0|-0.26629|89.4|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|53.056380727524|0.542|0.417|0.26497|24|10|0.0016152674897119|0.093973549382716|8640|2024-05-19|-0.28828|2023-02-05|0.47292|2008-12-21
2024-05-19 05:31:11|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|497.99129040731|18|26.999661828003|0.0743|1|1|0.07435|578|-0.1459|30|-0.13216266173752|27|5.7|0.00228|0.02162|0.014939297964521|0.039600733740001|1101.0798498487|11096.427705732|3626.0979624574|0.577|0.373|0.03216|359|24|0.0021969137596899|0.032808963178295|961.61322021484|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2024-05-19 05:31:12|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1376.4380507152|27|38.85398309492|0.1914|1|2|0.16873|1510|0.4527|54|0.45270272458801|54|25.64|0.033|0.07877|0.05261470569283|0.089438018207903|455.18822639923|753.24494064682|1545.0731076772|0.552|0.403|0.09466|67|18|0.002000120412844|0.034457981651376|1622.8000488281|2021-09-05|-0.30408|2020-03-22|0.18182|2020-03-29
2024-05-19 05:31:14|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-172.26074083513|41|10.665065075177||0|0|0.18128|153.1|0.05248|39|0.052475887867205|39|40.5|-0.02673|0.02793|0.08194139632192|0.045831073293471|210.60406168167|123.53338521791|62.400653064961|0.5|0.273|0.19641|22|8|0.00064516648764769|0.067676917293233|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2024-05-19 05:31:15|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2451.6863348705|92|117.34857874932||0|0|0.18335|2669|-0.11237|11|-0.11237321872243|11|40.61|0.05311|0.10375|0.068649370831826|0.19156244065527|150.5768919577|305.51869614848|1047.776094204|0.565|0.348|0.17057|23|8|0.0030093951219512|0.054399004878049|3420.0185546875|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2024-05-19 05:31:15|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|273.29152022207|2|29.152826592642|0.063|1|2|0.00696|361.5|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958522012567|-0.075462854019824|43.045198302597|77.081442572663|166.47708451708|0.714|0.429|0.29616|7|4|0.0030608802816901|0.089992323943662|480.68499755859|2021-01-24|-0.18632|2020-03-15|0.2384|2023-12-10
2024-05-19 05:31:16|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1166.1672476738|68|29.61091744207|0.2011|1|1|0.20115|1254|0.29773|88|0.29772743896104|88|4.63|-0.0001|0.01198|0.010560351836132|0.024074656849462|1649.9803854236|6436.056365192|3217.0344143828|0.641|0.404|0.02456|451|17|0.0018692532467532|0.025047727272727|1264|2024-05-19|-0.22677|2008-10-12|0.15435|2020-04-12
2024-05-19 05:31:17|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
2024-05-19 05:31:19|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|2106.410617636|4|206.00181470919|0.1994|1|2|0.01305|2677.5|0.07133|61|-0.18894271872328|7|33.33|-0.02867|0.03068|-0.092049873373732|-0.032271766297173|5.1057518659551|35.355900427743|373.79590194463|0.59|0.359|0.2585|39|22|0.0028306907137375|0.085686584804298|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2024-05-19 05:31:19|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1883.0841183499|22|142.47196055004|0.4486|1|2|0.38995|2365|-0.17832|40|0.010143406785589|18|5.4|0.00286|0.0374|0.03018188993953|0.071652646714215|20803.037915841|1345747.9099789|381451.60996951|0.652|0.414|0.0644|379|21|0.0054677138714355|0.059792672788787|2376|2024-05-19|-0.26619|1987-11-08|0.40404|1985-02-03
2024-05-19 05:31:20|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-161.70494404423|117|7.4817132592382||0|0|0.17201|155|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|125|0.5|0.333|0.14122|6|2|0.0010758279569892|0.050881483870968|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2024-05-19 05:31:21|WEEKLY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|277.56215952922|29|13.066946986353|0.3142|1|2|0.17578|322.4|-0.2352|29|-0.23520485039614|29|44.78|-0.04085|0.03422|0.016153580415511|0.0080503896659737|99.066500116315|94.477717383022|147.8899054571|0.556|0.444|0.23363|9|5|0.0022260092807425|0.074615498839907|469|2018-07-22|-0.20545|2020-04-05|0.31144|2023-01-29
2024-05-19 05:31:22|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|176.05857813207|23|12.971349555454|-0.0273|1|2|-0.05921|200.2|-0.13531|31|-0.13530825716105|31|30.9|-0.09115|-0.01413|-0.031161505007657|-0.040532789212766|45.181989676179|51.663477171674|103.32903068296|0.586|0.414|0.22523|29|9|0.0013160348583878|0.07412417211329|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2024-05-19 05:31:24|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4892.4323276795|12|359.85369350789||0|0|0.00734|5764|-0.20414|18|0.031801350468307|34|8.75|0.0597|0.09498|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|57296.22027411|0.605|0.4|0.07577|220|21|0.0057987041817243|0.073545560144553|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2024-05-19 05:31:25|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2400.5994493916|80|105.17184694758|0.7545|1|1|0.7545|2730|-0.01059|33|-0.010593507357076|33|4.85|-0.00114|0.01575|0.011564093180632|0.034635380878802|956.8427715246|15903.69771947|3412.5|0.587|0.373|0.03892|426|21|0.0021759347319347|0.042516149184149|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2024-05-19 05:31:26|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|39.172603146192|22|2.1200771079444|-0.1147|1|1|-0.11465|42.78|-0.15994|28|-0.15994132475169|28|58.92|0.02334|0.06739|0.15212480471741|0.15078175224691|210.11759070356|181.31717122602|160.43501710283|0.462|0.385|0.18487|13|6|0.0011732147395172|0.052191207115629|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2024-05-19 05:31:26|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-200.9819129347|33|20.068073178506|0.4343|-1|1|0.43429|141.2|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|3.4899795460732|0.5|0.5|0.40559|4|2|-0.00548795221843|0.15609163822526|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2024-05-19 05:31:27|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|10617.348362971|4|543.5505456763|0.0655|1|2|0.01018|12110|-0.16811|7|0.19483712354026|74|39.39|-0.04584|0.00386|-0.013417975046923|0.071335865195906|34.083004806104|152.92576249561|1981.3481279673|0.561|0.341|0.17966|41|17|0.0024893572311496|0.056354295426452|12488|2024-05-05|-0.22265|2008-11-23|0.17843|2014-05-04
2024-05-19 05:31:29|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-776.72215158534|5|32.017101934525|-0.0918|-1|1|-0.09183|730|-0.02575|25|0.1947501958057|89|33.86|-0.07416|-0.02783|-0.067719245375732|0.011532684060124|57.559981912345|100.49697527364|274.95291902072|0.5|0.214|0.18147|14|6|0.0028346025104602|0.05732140167364|768.40002441406|2024-03-24|-0.15728|2020-03-22|0.17763|2018-06-10
2024-05-19 05:31:30|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
2024-05-19 05:31:30|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
2024-05-19 05:31:31|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|230.24832612688|27|5.5838912910404|0.1898|1|1|0.18978|244.5|-0.09192|3|-0.066004977924356|39|5.39|0.00857|0.02502|0.019171061828514|0.03918923769068|5989.106237935|47171.961006431|6946.0227649105|0.662|0.455|0.0306|385|18|0.0023218696479543|0.024797745004757|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2024-05-19 05:31:32|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|437.65963713911|27|20.15443382144||0|0|0.16935|493.7|-0.04973|35|-0.14895673745393|19|40.58|-0.05117|-0.00579|-0.043369370084237|-0.021297840083185|28.791403357362|61.009009907164|102.47203209923|0.488|0.326|0.16424|43|17|0.0011892320722756|0.068460310559006|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2024-05-19 05:31:34|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|485.06387372546|79|27.970919886387|0.4841|1|1|0.4841|543.6|0.26722|43|0.71783829080303|87|40|0.0536|0.09206|0.11263811954907|0.14588624874123|138.15561072416|127.02006656518|198.82699701726|0.455|0.273|0.19604|11|6|0.0021274517374517|0.059585463320463|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2024-05-19 05:31:35|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|433.18915384138|44|28.879525460869|0.5795|1|2|0.3982|527.68|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|200.32648165962|0.529|0.333|0.12865|102|25|0.0016069829012686|0.066385587424159|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2024-05-19 05:31:36|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1209.0208623136|41|58.858007874924|0.3394|1|1|0.3394|1361.5|0.66543|108|0.66542820927389|108|5.01|0.00365|0.03505|0.028837148552324|0.06929781223432|8735.7770504975|360488.64953967|2724.6347143092|0.557|0.353|0.04455|422|10|0.002582193877551|0.053487773654916|1406.5|2024-05-12|-0.35704|2002-12-15|0.29508|1994-02-06
2024-05-19 05:31:37|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|684.85575956082|15|22.307166882209|0.005|1|2|-0.01738|735|0.1587|56|0.43578643578644|38|4.67|0.00103|0.02502|0.019611726007045|0.042766429631107|7060.1182615209|80281.145102005|3434.5795004761|0.642|0.413|0.03791|458|25|0.0021960974477958|0.033962013921114|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2024-05-19 05:31:38|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|97.748555246462|8|8.5871489632562|0.216|1|2|0.17593|127|-0.26061|21|-0.26060607216575|21|47.43|-0.03966|0.03916|0.016755787446537|-0.26060607216575|95.68593868|73.939|66.842105263158|0.286|0.143|0.25289|7|2|0.00081345132743363|0.10047495575221|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2024-05-19 05:31:39|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|320.10739315221|10|20.977317964079|0.022|1|2|-0.0492|367.2|0.18104|49|0.18104057978612|49|5|-0.00195|0.02338|0.014481554549419|0.037530122225812|1389.2296515228|16563.05205918|171.29263449687|0.547|0.351|0.05035|430|17|0.0013851043115438|0.06050484932777|456.33999633789|2007-12-16|-0.35054|1998-10-25|0.43572|1999-02-07
2024-05-19 05:31:40|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|4117.3623664865|104|487.45481833119|1.671|1|1|1.67097|4140|-0.22654|12|-0.22654166894374|12|31.41|-0.12269|-0.00115|-0.054263809296244|-0.014710927197782|42.35078044301|72.243574792159|401.94174757282|0.529|0.353|0.21713|17|7|0.0035956357927786|0.07683704866562|5510|2024-05-05|-0.33551|2017-02-12|0.1878|2020-04-12
2024-05-19 05:31:41|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|106.82615300763|15|2.9566153792928|0.1121|1|2|0.0947|115.6|0.05882|106|0.22222214834767|90|5|0.00154|0.01878|0.013548343710799|0.0340865413553|2744.5263771628|29062.411357262|4737.7047443928|0.669|0.423|0.0299|426|16|0.0021320736253495|0.02948595526561|125.59999847412|2022-01-09|-0.22008|2008-10-12|0.12339|2008-11-02
2024-05-19 05:31:42|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|184.33045219561|13|10.389849268131|0.3237|1|1|0.32374|216.75|-0.04015|50|-0.10041497780484|8|4.89|-0.00504|0.01896|0.014738757891172|0.037425860683689|1994.2999901684|30930.905769886|793.08452471671|0.599|0.38|0.05172|439|25|0.0025929935125116|0.064509865616311|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2024-05-19 05:31:43|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-565.84451870547|10|37.076042694441|-0.1073|-1|1|-0.10726|524.4|-0.02149|17|-0.021487590695216|17|39.1|0.08101|0.17869|0.25562989671936|0.34184696022427|767.37798613288|679.95149155441|990.36830379255|0.7|0.5|0.22073|20|8|0.004361997471555|0.075731744627054|889.19598388672|2020-02-23|-0.2806|2020-03-15|0.42061|2009-04-12
2024-05-19 05:31:45|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-140.93627904747|81|5.0375664585593|0.1221|-1|1|0.12208|135.2|-0.1387|14|-0.13870247555074|14|35.44|-0.01561|-0.00074|-0.012325917934291|0.018213692477693|82.323388818821|110.74355061934|133.24134751332|0.813|0.438|0.08051|16|11|0.00062483771251932|0.025888717156105|183|2021-05-02|-0.08442|2020-03-22|0.11322|2020-04-05
2024-05-19 05:31:46|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|568.56142265456|13|35.646192448481|0.1259|1|2|0.05051|676|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1058.5656021595|0.621|0.414|0.17891|29|12|0.0029124598930481|0.05811811942959|735.82598876953|2023-03-12|-0.21873|2020-09-27|0.26116|2008-11-02
2024-05-19 05:31:47|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2342.9263901822|24|139.56961448398|0.1617|1|2|0.1459|2796|0.22322|65|0.019269776876268|61|4.95|0.00236|0.02654|0.017653635550801|0.050826962157918|2542.0204736945|134386.7972009|5524.5998148202|0.581|0.37|0.04861|427|26|0.0029181141787553|0.051288708469818|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2024-05-19 05:31:48|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4645.9349884394|27|200.52167052018|0.2138|1|2|0.17452|5310|-0.07683|24|-0.076828969904575|24|6.15|0.01333|0.04405|0.03495465553538|0.078927817288165|19610.047986701|441710.29074158|43524.590844398|0.614|0.383|0.05438|329|20|0.0042595756097561|0.049166009756097|5552.3999023438|2020-02-23|-0.38755|2004-12-05|1.51198|1986-01-12
2024-05-19 05:31:48|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2541.7801255947|11|108.85195823586||0|0|-0.07359|2400|-0.14067|11|-0.14066771563573|11|34.73|-0.02278|0.03109|-0.0092864602898658|0.065312529286786|38.407037430296|184.23155811587|1239.8615018804|0.625|0.4|0.22753|40|18|0.0031740528949249|0.076471150822016|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2024-05-19 05:31:50|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1022.7357004741|24|58.375378425601|0.0413|1|1|0.04134|1184|0.29081|68|0.29081177520071|68|47.31|0.13839|0.18745|0.20893405164961|0.36207012779194|875.9895592517|1426.9457067968|857.03948773763|0.654|0.423|0.19966|26|14|0.0025316440542698|0.060105857940942|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2024-05-19 05:31:51|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|1339.5889756113|27|42.80367479624|0.1298|1|1|0.12977|1480|0.33905|110|0.36689655172414|70|5.08|0.01477|0.02958|0.022909393084986|0.041512390861603|19910.896254395|55704.733582564|4553.8461538462|0.638|0.408|0.02509|412|21|0.002196974988202|0.027511529023124|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2024-05-19 05:31:52|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|541.68091863548|4|25.476355572029|0.0919|1|2|0.07732|627|-0.12244|18|-0.12243912236006|18|28.78|0.01367|0.05896|0.015654178655211|0.035658375658847|83.191061270445|135.13826700944|597.14285714286|0.545|0.4|0.15866|55|18|0.0019791614123581|0.055939123581337|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2024-05-19 05:31:53|WEEKLY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|69.649279475576|15|3.7227009545591|0.0078|1|1|0.00782|77.3|0.23451|117|0.23450783361728|117|65.73|0.09757|0.12384|0.10345666595326|0.11360209553192|219.29300958305|182.48480613462|72.242993506316|0.6|0.4|0.1296|15|9|0.00040072|0.04333778|155|2018-07-01|-0.4759|2020-03-22|0.34713|2020-03-29
2024-05-19 05:31:54|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|152.78657796818|23|4.5334718133395|0.1438|1|1|0.14384|167|-0.03989|38|-0.064000040690104|19|4.93|0.0082|0.02738|0.019319686694815|0.03576171870403|2640.4627102191|8381.7068934199|601.8018018018|0.671|0.434|0.02948|429|22|0.0018263721365124|0.02624054230949|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2024-05-19 05:31:56|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|618.0327887881|8|41.822403737299|0.1133|1|2|0.09404|762|-0.0828|41|-0.082801797073329|41|5.08|-0.00511|0.02309|0.013907515943821|0.064963316465179|-19123.342231647|881184.92902184|50463.576477654|0.645|0.398|0.06176|417|27|0.0050262070588235|0.055640409411765|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2024-05-19 05:31:57|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|455.46370804012|6|23.690956882383||0|0|-0.08867|491.3|-0.13137|20|-0.10331204721828|8|4.98|-0.0023|0.01977|0.007165414676385|0.028295732193754|323.1420927012|6373.9709039946|969.60727362741|0.588|0.368|0.04162|432|19|0.0017484337349398|0.048294332715477|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2024-05-19 05:31:58|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
2024-05-19 05:31:59|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|-2562.0276044611|69|85.58515123139||0|0|0.18492|2475|0.07677|55|0.07677304964539|55|4.95|-0.00138|0.02912|0.01916108965228|0.053051303358962|-1064.1737123871|337736.36784578|9092.579215407|0.595|0.4|0.04607|422|18|0.0030063484708063|0.046499337349398|5643.6000976562|2017-06-11|-0.3142|1998-08-30|1.0878|1983-06-26
2024-05-19 05:32:00|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|350.50135180323|27|20.238193091843|0.098|1|1|0.09804|403.2|-0.14026|10|-0.1402581445302|10|4.98|0.0064|0.02737|0.028967265607581|0.055296893544491|48301.88635511|339896.25774698|728.32371344237|0.605|0.388|0.04208|428|18|0.0017012001853568|0.049978466172382|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2024-05-19 05:32:02|WEEKLY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|815.78080492774|1|49.156398357419||-1|0|0|1004|-0.22364|32|-0.051240762279605|28|50.63|0.06852|0.119|0.089128836447949|0.2079920875149|186.18535554744|285.09995229427|427.23404255319|0.632|0.368|0.16492|19|8|0.0022368503118503|0.056495457380457|1079|2019-10-20|-0.24771|2006-03-05|0.22356|2008-10-19
2024-05-19 05:32:02|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|95.646711136252|1|8.3510952706633||-1|0|0|134.25|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05553|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|148.01544048189|0.571|0.429|0.19299|21|10|0.001371725440806|0.059613299748111|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2024-05-19 05:32:03|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2934.4063976783|24|109.08796102719|0.006|1|2|-0.01137|3044|-0.17355|31|-0.10055865921788|8|4.91|-0.0067|0.01907|0.012249553553898|0.04189837062699|1529.1386307752|68292.337003005|5708.9272644829|0.615|0.378|0.04608|434|18|0.002555032527881|0.041711045539034|3306.1298828125|2024-02-25|-0.31745|1987-10-25|0.19513|1991-03-31
2024-05-19 05:32:04|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1189.0112764022|51|192.12959294786||0|0|0.4968|1100|0.13059|30|0.13059219032842|30|40.67|0.04986|0.10714|0.11740656530905|0.2186642329868|296.62358142526|386.84368952937|297.13667307629|0.833|0.5|0.18343|18|9|0.0023814194373402|0.066948913043478|2656|2023-04-30|-0.20378|2012-09-16|0.1708|2020-04-12
2024-05-19 05:32:05|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|139.46249305807|9|14.677503229504|0.195|1|1|0.19503|192.4|0.28818|47|0.25396169944507|89|5.84|0.05094|0.09513|0.099541258505126|0.18206242823016|4199.6251051344|506681.59234937|1013.1648036621|0.551|0.365|0.07238|356|11|0.0032729611883086|0.067660929563967|577.69000244141|2010-08-22|-0.44966|1986-01-05|0.70815|2004-01-25
2024-05-19 05:32:07|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-3583.123835369|48|189.74827992887|-0.0796|-1|1|-0.07956|3460|-0.15324|47|-0.15323645970938|47|4.9|0.00545|0.02566|0.027289799833014|0.057076175685037|29787.823927116|278455.98396961|3833.3701729563|0.584|0.364|0.03686|428|28|0.0021754456369575|0.029621633224452|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2024-05-19 05:32:08|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-19.270713194882|48|1.9394325990103|0.4877|-1|1|0.4877|14.58|-0.11877|16|-0.11876615833025|16|19.2|0.02412|0.08136|0.044693638338157|0.10256719492094|285.91837354918|1446.6129524511|321.14537546725|0.63|0.413|0.11529|92|15|0.0025116767788196|0.071646006618864|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2024-05-19 05:32:09|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|121.64212814103|23|6.7073623206315|0.0983|1|2|0.05656|140.1|-0.01488|85|-0.014883104271271|85|47.27|0.031|0.09445|-0.0072042906539128|0.00073901543817858|92.927501452323|97.502309829524|112.98387588993|0.4|0.333|0.18825|15|4|0.00099517099863201|0.058162831737346|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2024-05-19 05:32:10|WEEKLY|03904|942375|/equities/card-factor|FTSE350|77.787743418948|79|8.6283909925298|0.7722|1|2|0.49713|104.2|-0.36441|15|-0.3644067946046|15|40.36|-0.05575|0.05529|0.021761594090961|-0.11869874472683|83.334100179693|52.947973953704|57.287370002692|0.545|0.364|0.28164|11|5|0.0016032567049808|0.10248984674329|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2024-05-19 05:32:10|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|978.22461316928|24|94.53290871088|-0.0451|1|2|-0.16135|1078.5|-0.16292|52|-0.16291574746771|52|36.55|-0.05034|0.03537|-0.0137011954864|0.028014808477868|49.951580266764|93.76526147797|120.88773978438|0.485|0.333|0.24783|33|12|0.0019763710333605|0.078890569568755|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2024-05-19 05:32:12|WEEKLY|03906|14020|/equities/centamin-egypt|FTSE350|103.80862440337|25|7.3081257685371|0.2637|1|1|0.26368|127|0.00149|42|-0.067322029436144|23|29.36|0.01106|0.11701|0.12312520707583|0.26391945016306|140.85631681205|485.08810162809|1638.7096774194|0.513|0.333|0.28182|39|17|0.0048652352437981|0.091919905902481|233.30000305176|2020-08-09|-0.38171|2012-11-04|0.42347|2013-01-13
2024-05-19 05:32:13|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-151.2819446925|26|8.1690591248369||0|0|0.02463|144.55|0.59355|53|0.59354835428217|53|43.66|-0.01243|0.04219|-0.0071484043604455|0.068295670696309|45.507313050543|164.4108421811|216.48945682067|0.594|0.344|0.1897|32|13|0.0014201828410689|0.066296814345992|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2024-05-19 05:32:14|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
2024-05-19 05:32:15|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|391.56363251057|2|11.478789163144|0.017|1|2|0.00353|426.5|-0.1166|10|-0.11660257432038|10|4.95|-0.00019|0.01765|0.013167176406365|0.031374990478993|2760.4673787353|21289.585137095|1689.1089108911|0.646|0.416|0.03057|435|18|0.0016382025081282|0.028233720390153|448.5|2020-01-05|-0.25926|1987-10-25|0.13957|2008-11-30
2024-05-19 05:32:16|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|3557.1703573064|23|180.78307610904|0.3077|1|2|0.24843|3970|-0.25316|6|-0.25316455696203|6|7.46|0.00413|0.0355|0.032349681291665|0.065782783545739|2019.8719159264|11221.018030068|4051.0204081633|0.642|0.412|0.06158|260|20|0.0031725229357798|0.056804194699287|4225|2021-11-07|-0.25714|1992-07-12|0.43902|2000-03-05
2024-05-19 05:32:18|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-551.90352047159|131|55.940518155025||0|0|0.64422|482.8|0.09601|53|0.096005054833707|53|33.05|-0.04161|0.00272|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|85.527012895123|0.6|0.35|0.15774|20|8|0.00064915297092288|0.057846637168142|1715|2017-05-07|-0.29666|2024-02-18|0.18459|2020-11-15
2024-05-19 05:32:18|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-99.8320405402|91|6.0443525627726|0.5111|-1|1|0.51115|92.1|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|83.72727134011|0.633|0.367|0.12731|30|13|0.001556074168798|0.056864546035806|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2024-05-19 05:32:19|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|72.896201406582|70|4.5799333934441|0.2799|1|1|0.27994|88.7|-0.18838|23|-0.18837672226008|23|5.2|0.00519|0.03693|0.03025979977897|0.063228642000415|15201.736230658|378861.63580165|99.966182342436|0.642|0.399|0.05174|391|26|0.0018015461465271|0.065481945765937|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2024-05-19 05:32:20|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2451.8439529214|19|98.718682359548||0|0|0.17766|2784|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05539|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|183.64116094987|0.533|0.4|0.1575|15|4|0.0018367708333333|0.053030659722222|2950|2019-07-07|-0.26264|2022-03-06|0.21752|2020-04-12
2024-05-19 05:32:21|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2050.9463939665|15|81.316081810058||0|0|0.01302|2256|-0.10138|28|0.3825641025641|138|52.22|0.02822|0.07704|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|389.48933291465|0.522|0.304|0.16071|23|10|0.0018749547325103|0.057102189300411|2330|2024-04-07|-0.27459|2004-09-12|0.28948|2008-11-30
2024-05-19 05:32:23|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2493.6263053837|37|146.93532721066|0.1094|1|1|0.10941|2758|-0.22705|3|-0.13492741246798|28|42.58|0.05509|0.13274|0.051111403319249|0.11494882444378|125.17264456549|241.45785637989|293.5885373633|0.516|0.355|0.26615|31|12|0.0025960103244838|0.083693901179941|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2024-05-19 05:32:24|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
2024-05-19 05:32:24|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|253.76704521112|23|54.94579113716|0.0989|1|2|0.05643|254.6|-0.16313|29|0.011592163264858|61|41.33|-0.0255|0.03564|0.027025490595934|0.045234545811952|110.92026974115|118.78862687217|106.08333587646|0.778|0.444|0.18373|9|4|0.0012201015228426|0.072485939086294|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2024-05-19 05:32:25|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
2024-05-19 05:32:26|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3769.9196778374|51|189.19344072088|0.33|1|1|0.33001|4405|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|9815.0621549996|0.602|0.419|0.05476|246|21|0.0030339711934156|0.039501224279835|4410|2024-05-12|-0.29323|1993-11-07|0.22919|1990-12-09
2024-05-19 05:32:28|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|177.7090681573|23|16.297884268078||0|0|0.04638|225.6|0.37759|48|0.37759014425118|48|43.46|0.02712|0.10974|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|85.132077774912|0.615|0.385|0.23623|13|7|0.0014429642248722|0.080280477001704|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2024-05-19 05:32:29|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|5986.9403527543|72|331.80664926315|0.8947|1|2|0.81532|6468|-0.05602|45|0.37388248615317|91|37.94|-0.06121|-0.01333|-0.023299871658338|0.055500943063133|51.447060410763|141.04511149227|613.73211086961|0.515|0.273|0.19154|33|14|0.0023262433862434|0.066955275888133|6976|2024-03-31|-0.21367|2020-03-15|0.21775|2008-07-20
2024-05-19 05:32:30|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-5199.0122403302|123|309.5971680083||0|0|0.44112|4708|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|4907.2335628461|0.603|0.377|0.0435|448|24|0.0025251838064216|0.043133969288041|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2024-05-19 05:32:31|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|54.507520076296|13|4.8893002281564|0.2687|1|2|0.04878|70.95|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|52.485575375352|0.391|0.261|0.3013|23|7|0.0013652411575563|0.09266672829582|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2024-05-19 05:32:32|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5135.0625834099|27|247.23057988302|0.2193|1|2|0.10789|5925|-0.27242|19|-0.099903938520653|36|40.53|0.06394|0.09762|-0.047721084580181|-0.021913265542465|53.692349338335|90.510372004892|573.46111885504|0.579|0.211|0.16325|19|10|0.0028021859296482|0.05082601758794|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2024-05-19 05:32:33|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
2024-05-19 05:32:34|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1900.8949722658|23|127.52588704596|0.0136|1|2|-0.05072|2246|-0.09032|31|-0.13545816733068|26|7.42|0.01974|0.04604|0.041478877393914|0.060319379544518|59580.116553297|98572.085526752|3281.2273194085|0.715|0.502|0.04032|263|18|0.0024101773049645|0.037782786220871|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2024-05-19 05:32:35|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-3135.3179171422|69|118.69833762838|0.1816|-1|1|0.18162|2800.5|0.03465|60|0.074099603653283|37|4.82|-0.00841|0.01567|0.0073753579456082|0.039630432726389|385.33299619129|43583.327276991|5082.5772732377|0.613|0.373|0.04251|434|28|0.0023518582020389|0.041331918443003|4110|2022-01-09|-0.20767|1987-10-25|0.14327|1984-12-30
2024-05-19 05:32:36|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3595.4997113635|80|193.26193703249|0.5057|1|1|0.50575|4192|0.01277|42|0.49602122015915|85|4.76|0.009|0.03266|0.032651614395475|0.076260749316683|36861.850494269|2357868.025518|7007.6897716245|0.583|0.367|0.04981|436|26|0.003012222737819|0.045028686774942|4340|2024-05-19|-0.48164|1985-01-13|0.33421|1998-11-01
2024-05-19 05:32:37|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|166.04147940848|37|16.001334837051||0|0|0.08595|197.1|-0.03154|34|-0.25223121688809|1|33.47|-0.07862|-0.02779|-0.095451151105195|-0.097775380054937|34.097218084948|50.570971899024|119.79578652274|0.588|0.353|0.16375|17|8|0.00098656198347108|0.052227024793388|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.2512|2024-03-03
2024-05-19 05:32:39|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-386.01820865931|5|31.872738254276||0|0|-0.06176|340.4|-0.02241|38|-0.022407127420629|38|38.58|0.13786|0.21424|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|4057.2107266646|0.697|0.424|0.18034|33|16|0.0039761237274863|0.068164455755677|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2024-05-19 05:32:40|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|440.21893069146|2|37.722860505189|0.0145|1|1|0.01447|561|1.50325|102|1.5032483039709|102|45.71|0.04624|0.14374|0.10961180052653|0.154186766421|171.81986227613|175.26120503686|113.21897073663|0.619|0.429|0.21662|21|9|0.0014105619146722|0.075135671175858|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2024-05-19 05:32:40|WEEKLY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|339.31490069807|14|28.104895026446|0.1751|1|2|0.13808|374.2|-0.08694|48|-0.050235478806907|18|5.03|-0.00234|0.02738|0.01893413085906|0.052777996243072|3233.7604725869|147064.40530292|1890.8539408577|0.571|0.36|0.04906|422|18|0.002506317267197|0.056211951333645|542.45001220703|2018-06-10|-0.21479|2008-11-23|0.46855|1983-07-31
2024-05-19 05:32:41|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1197.6999090057|32|68.261327888379|0.003|-1|1|0.00296|1012|0.11153|48|0.1115303227455|48|49.22|0.10077|0.15486|0.014087016929193|0.14203603702054|63.009207773329|163.03900872031|620.93510033698|0.722|0.389|0.23132|18|13|0.0031008178844057|0.075057993456925|1554.2299804688|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2024-05-19 05:32:42|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|453.33262534988|25|39.973832169799|0.0381|1|1|0.03807|490.8|-0.20859|7|-0.051636334043561|48|39.89|0.12865|0.19053|-0.04974741597972|-0.041388099029478|54.145074887717|75.570060656155|163.38215637984|0.526|0.316|0.25298|19|9|0.002406010230179|0.080758529411765|1929|2015-02-01|-0.27047|2020-03-01|0.43411|2020-04-12
2024-05-19 05:32:44|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|687.70764580106|6|16.05228538402||0|0|0.04422|732|-0.1343|40|-0.020602218700475|32|4.94|0.00203|0.01593|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|881.92771084337|0.657|0.414|0.02836|435|24|0.0013272389791183|0.028867048723898|780.18908691406|2017-06-25|-0.19802|1987-10-25|0.18582|2020-04-12
2024-05-19 05:32:45|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-845.27897262195|11|45.179165206463||0|0|-0.12828|825|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|1534.8837209302|0.596|0.367|0.04763|431|21|0.0021090993500464|0.054046007428041|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2024-05-19 05:32:46|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|116.12386591276|34|10.525377011828|0.182|1|1|0.18196|146.8|0.12727|68|0.12726690446945|68|5.06|0.00194|0.03161|0.023179583270651|0.049901939625075|3761.0346583432|40720.644480046|388.35980427171|0.586|0.373|0.04661|418|16|0.0021576794035415|0.067264198508854|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2024-05-19 05:32:47|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|947.26090440343|2|78.07969853219||0|0|-0.01003|1185|-0.09917|60|0.27497288611389|40|35.67|0.0057|0.06486|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|271.16704805492|0.667|0.333|0.30332|9|4|0.0058221739130435|0.096207795031056|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2024-05-19 05:32:48|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-956.2913963859|62|65.629134895559||0|0|0.40207|722|-0.18235|8|-0.18235279690147|8|33.11|0.1737|0.29172|0.37239584332483|0.40468382438762|2481.5581688371|1396.6315532909|162.73722986981|0.536|0.429|0.23254|28|11|0.0027283603238866|0.07460044534413|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2024-05-19 05:32:49|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
2024-05-19 05:32:50|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|152.48023022083|11|11.135932001865|0.0371|1|1|0.03708|184.6|0.00224|50|-0.24700737798248|17|39.12|0.01328|0.08174|-0.015827514886681|0.024206419962106|47.501388476931|71.496995002647|76.916669209798|0.48|0.28|0.2041|25|10|0.00083931174089069|0.068445|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2024-05-19 05:32:51|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
2024-05-19 05:32:52|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|829.97421830157|68|24.186094306376|0.2017|1|2|0.16195|904|-0.10804|10|-0.108042321931|10|21.05|0.05161|0.08337|0.076179829776997|0.11883669980286|903.61767304308|1568.3781305607|4783.0688796082|0.5|0.375|0.08028|80|16|0.0027043289548829|0.037322952598515|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2024-05-19 05:32:53|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
2024-05-19 05:32:54|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3110.2548904182|24|164.55204010799|0.2358|1|2|0.19799|3691|-0.16521|65|-0.16521131680056|65|6.1|-0.00144|0.02374|0.010197034461517|0.035809231755332|425.13106446047|5763.4182309991|7833.1920281569|0.569|0.368|0.04526|334|19|0.0028130097087379|0.04852104368932|3791.8220214844|2024-05-19|-0.20247|2008-10-12|0.27556|1986-02-16
2024-05-19 05:32:55|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|951.33003780658|23|30.889987397808|0.1255|1|2|0.09738|1048|-0.04206|45|-0.042058485444341|45|5|0.00203|0.01867|0.016533447479607|0.04058690950533|5812.5642458561|61021.321910819|5515.7894736842|0.653|0.398|0.02931|427|17|0.00220906351414|0.032309114510895|1058|2024-05-12|-0.24723|2008-10-12|0.16935|2009-03-15
2024-05-19 05:32:56|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-482.0050699716|120|51.110980538255|0.5991|-1|1|0.59913|414.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|130.6828960122|0.643|0.286|0.20935|14|8|0.0015932301740812|0.079597098646035|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2024-05-19 05:32:57|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|15287.591622309|47|811.22251330745||0|0|0.33844|16610|-0.08859|13|-0.088588103074955|13|4.92|0.00189|0.02565|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|4931.1246231395|0.598|0.376|0.04377|428|20|0.0029143076208178|0.053742987918216|17810|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2024-05-19 05:32:58|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-69.390970395774|62|7.313657180061|0.6122|-1|1|0.61217|46.85|1.48692|64|1.4869178381255|64|41.1|0.16352|0.36617|0.315951130163|0.37803984803546|281.18340259155|288.80647396258|34.590961037814|0.45|0.35|0.38049|20|5|0.0033006455266138|0.12872937712344|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2024-05-19 05:33:00|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|211.55204464602|3|10.11598562662|0.1114|1|2|0.04526|242.5|0.05112|60|0.010330578512397|13|31.83|0.04775|0.08013|0.062849057517463|0.092467677332332|225.725244185|208.24278557385|250.72373546258|0.696|0.391|0.14557|23|11|0.0018527111716621|0.049060613079019|503.07849121094|2021-02-21|-0.1363|2015-08-23|0.13185|2015-04-12
2024-05-19 05:33:00|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|377.29483621482|24|10.45838731804|0.1711|1|2|0.15909|408|0.00908|49|0.0090840865096598|49|30.33|0.00261|0.04274|0.071081480050581|0.13037471511727|638.39844393839|1181.6210378592|4652.2232463377|0.6|0.4|0.11114|55|21|0.0026432347723241|0.036357143701951|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2024-05-19 05:33:01|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|284.81037286957|9|7.6397115255729|0.0787|1|1|0.07867|308.5|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1676.6304695426|0.667|0.422|0.09516|45|24|0.0022341487279843|0.036906862361383|315|2022-01-23|-0.20044|2008-10-12|0.20397|2008-12-21
2024-05-19 05:33:02|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
2024-05-19 05:33:03|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-879.51985328759|33|20.235656229792||0|0|-0.03265|854|-0.03501|61|-0.035005834305718|61|6.6|-3.48019|3.50397|9.0227087337527|11.90046619667|2999320501.2491|10975352854.239|4270000.0954409|0.773|0.587|0.03444|300|18|0.52112525086935|0.027219026328862|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2024-05-19 05:33:05|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|129.54171919647|50|15.215222612712|0.3396|1|2|0.22945|172|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|154.12186590655|0.571|0.343|0.24322|35|15|0.0018275944333996|0.080888091451292|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2024-05-19 05:33:06|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|14016.865025386|18|1088.8588934978|0.0331|1|1|0.03313|16215|0.31907|53|0.31906635007109|53|41.59|0.14832|0.23612|0.33072924916673|0.45076802274187|4357.8097218234|5651.5997371367|9025.2806762916|0.586|0.448|0.18909|29|10|0.0047147342600164|0.060594080130826|19680.80078125|2021-03-21|-0.23343|2020-03-15|0.23729|2022-08-14
2024-05-19 05:33:06|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-94.440469068532|15|3.8084713270178|0.0056|-1|1|0.00563|88.3|-0.10212|7|-0.10212333992208|7|44.67|0.00859|0.0291|0.0059316240723554|-0.014133654628954|101.68032464723|93.182023555558|89.191922274503|0.5|0.333|0.07947|12|6|-4.7854545454546E-5|0.025906963636364|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2024-05-19 05:33:07|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-904.75633498943|18|36.225210462188||0|0|-0.0481|828|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|1187.0967741935|0.625|0.438|0.24185|16|7|0.0045473248407643|0.080345375796178|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2024-05-19 05:33:08|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|459.1449947252|6|47.642109477817||0|0|-0.01205|615|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|119.17911072694|0.524|0.286|0.29382|21|7|0.0024002272727273|0.095619449760766|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2024-05-19 05:33:10|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|641.62685225351|1|104.2077159155||-1|0|0|1024|0.67758|129|4.2245110733713|111|37.14|0.01632|0.56299|0.7599297108825|1.1170796536541|8337.1734526747|13168.050772156|300.17881316297|0.6|0.4|0.29054|35|13|0.0111568|0.092629|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2024-05-19 05:33:11|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|212.45917461177|49|17.23092106195||0|0|0.32673|268|0.33032|97|0.33031674208145|97|5.31|0.00411|0.03156|0.023440054983597|0.055730776831077|4376.2103102835|159516.731279|117.29178237865|0.613|0.397|0.05321|388|21|0.002047012802276|0.069802062588905|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2024-05-19 05:33:12|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-11327.603993313|24|660.88234248265||0|0|-0.0821|9885|0.17382|51|0.17382063429177|51|30.44|0.16007|0.27246|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|8169.4214876033|0.64|0.48|0.19158|50|17|0.0042855663430421|0.062055935275081|12310|2021-09-12|-0.38897|2005-04-10|0.48571|2001-02-04
2024-05-19 05:33:12|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|67.293011141457|17|3.1523296195144|0.0537|1|1|0.05372|76.5|0.00039|59|0.00039499257498199|59|47|0.00773|0.02076|-0.014731923171416|-0.00021278616744419|87.157362675747|99.782185505829|75.825156569333|0.6|0.4|0.06642|15|8|-0.00018134535367545|0.027516768377254|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2024-05-19 05:33:13|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
2024-05-19 05:33:15|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|623.34456393072|69|29.518476655255|0.0971|1|1|0.09708|714.2|0.22959|67|0.17688022284123|71|25.86|0.07|0.10521|0.12320159163231|0.20737476454499|3037.2588520211|4172.4904449061|1916.8009779385|0.547|0.344|0.08811|64|22|0.0021156645385955|0.031900789320952|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2024-05-19 05:33:16|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|382.36684231102|25|25.961052562995|0.3638|1|1|0.36377|455.5|0.47731|107|0.20554836109841|47|45.73|0.01395|0.06738|0.13634592235619|0.098491845666742|200.18218910056|143.1184247019|175.02401536984|0.545|0.364|0.21593|11|5|0.0020737001897533|0.071528083491461|806|2021-09-05|-0.13317|2018-03-25|0.24289|2020-12-20
2024-05-19 05:33:16|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-2211.5979799952|48|152.58944439273||0|0|0.17411|1850|-0.3154|32|-0.31540342298289|32|49.92|0.10721|0.17486|0.1571067154926|0.28839067408422|429.80148299037|744.6123099573|1000|0.667|0.417|0.21647|24|11|0.002967437751004|0.067255293172691|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2024-05-19 05:33:17|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1595.8306483326|36|66.056450555803|0.1758|1|1|0.17581|1775|-0.16426|18|-0.16425630647342|18|4.91|0.00041|0.01821|0.013743791793677|0.040435234282336|1272.6073934897|30918.548401011|2014.5272814712|0.569|0.368|0.04167|432|24|0.0019790917516219|0.045489318813716|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2024-05-19 05:33:18|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|407.37707602629|7|26.116642992865|0.0849|1|1|0.08492|497|-0.18675|19|-0.18674813177353|19|61.09|0.29203|0.34456|0.34874563483729|0.47314598464022|252.84993085338|347.92350889366|98.141821134247|0.545|0.455|0.25598|11|7|0.001514808259587|0.079853495575221|584.5|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2024-05-19 05:33:20|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
2024-05-19 05:33:21|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|854.86413865726|23|55.052541008964|0.0498|1|1|0.04979|980.4|-0.11243|24|-0.11242606064426|24|25.63|0.02289|0.0762|0.094178402618776|0.11636150586136|575.27033310941|688.7905254433|602.32229445234|0.633|0.531|0.14143|49|14|0.0026679577464789|0.068139475743349|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2024-05-19 05:33:22|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|231.05501052131|22|13.458496843606|-0.0508|1|1|-0.05077|258|-0.08927|23|-0.089271102883667|23|5.96|-0.77808|0.83697|2.2964346855811|3.0582867344972|102971551555.5|294729401635.24|135789.47538815|0.698|0.525|0.06094|341|20|0.1332344622871|0.046534072992701|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2024-05-19 05:33:23|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-444.14321157678|49|26.552857547835|0.0622|-1|1|0.06223|428|-0.07267|68|-0.072674418604651|68|5.08|0.00967|0.03075|0.028111292746814|0.059228165818957|18854.703318992|222239.50074002|578.30021300659|0.585|0.374|0.03788|414|12|0.0015576812267658|0.047862941449814|971.79998779297|2020-02-23|-0.2097|1987-10-25|0.26932|1986-01-05
2024-05-19 05:33:24|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-149.12701341181|14|4.8573585453891||0|0|-0.10762|141|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|138.90256825211|0.313|0.125|0.09056|16|4|0.00078060240963855|0.027970516351119|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2024-05-19 05:33:25|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|115.0930158016|29|7.3023280661318|0.4746|1|1|0.4746|135|-0.14806|35|-0.14805969212116|35|31.35|0.043|0.09238|0.095801086730256|0.11402595843557|415.11883885689|372.62493672934|157.39769766088|0.519|0.37|0.15525|54|16|0.0014198547356188|0.059178646135967|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2024-05-19 05:33:26|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2396.2122399282|14|183.71118633709|0.0136|1|1|0.01361|2830|0.06114|38|0.061135371179039|38|6.53|0.01442|0.03359|0.033959924894835|0.057565656875318|20768.900512444|66477.579488165|17665.417722435|0.661|0.453|0.03379|307|17|0.0031281755081805|0.038586410510659|3387.0170898438|2022-01-02|-0.23853|2020-03-15|0.25261|2020-11-15
2024-05-19 05:33:27|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2033.5988327471|24|101.63372241764|0.0861|1|2|0.05805|2333|-0.02415|22|-0.10981632228054|8|5|-0.00398|0.02244|0.021575626381691|0.054949419041465|5907.6643319736|202727.15824429|15647.216793265|0.604|0.38|0.04521|424|23|0.0030560130718954|0.044312128851541|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2024-05-19 05:33:28|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|23.467869566353|25|1.7757101699804|0.0394|1|1|0.03943|29|0.09973|38|-0.1412202900809|58|7.28|-0.00246|0.0242|0.01189329531568|0.022260441324067|267.18488109075|667.48715383524|10.368993406553|0.568|0.376|0.05516|271|17|0.00032011016524787|0.055050135202804|1245.9899902344|2007-04-01|-0.54304|2015-07-05|0.86141|2020-06-07
2024-05-19 05:33:29|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|236.16912455454|22|22.193625148486|0.1048|1|2|-0.0048|311.2|-0.27094|12|-0.27093956998226|12|4.82|-0.02005|0.07621|0.077038698178379|0.14626102982853|40474.13100076|11026514.268158|850.50563243854|0.575|0.382|0.07887|442|18|0.014074087320019|0.082366762656758|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2024-05-19 05:33:31|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|27.481008635347|26|0.90970244984044|-0.0071|1|1|-0.00706|28.82|-0.1142|4|-0.080317792218933|15|13.58|0.03557|0.05971|0.075957393865882|0.11470945596768|190.93285545929|190.17875890233|170.53254642221|0.579|0.368|0.05014|19|5|0.0026872791519435|0.032444028268551|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2024-05-19 05:33:32|WEEKLY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|725.04008795272|2|50.709964985814||0|0|0.04246|898.6|0.39969|139|-0.025353658413163|9|42.19|0.03815|0.11187|0.12856545513034|0.24533534085844|181.00623667948|299.90752168259|440.87917932243|0.571|0.333|0.20956|21|8|0.0027453325817362|0.068633788049605|2390.8400878906|2019-05-19|-0.15193|2011-08-07|0.241|2011-09-04
2024-05-19 05:33:33|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-107.90402569274|49|5.5858361283244|-0.0048|-1|1|-0.00484|103.7|-0.00092|49|-0.13616495240611|19|22.47|0.00192|0.04617|0.064255300089443|0.099266779771116|912.97209738707|1324.5229033794|482.32556720113|0.603|0.41|0.12072|78|20|0.001867601332593|0.068623525818989|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2024-05-19 05:33:34|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|759.35989294205|27|29.891703573352|0.1449|1|1|0.14495|861|-0.16403|21|-0.16402714932127|21|4.74|0.01075|0.02905|0.022349212718071|0.041874376255655|22590.539173977|88578.261089937|2152.5|0.655|0.405|0.03111|449|19|0.0019774883936862|0.032995441039926|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2024-05-19 05:33:35|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|1948.113052556|27|74.795649147987|0.2192|1|1|0.21924|2180|-0.03704|19|0.70127915501484|116|29.26|0.06855|0.11387|0.12522691489642|0.22164690864708|1523.0586378805|1875.3496104811|2213.1979695431|0.585|0.34|0.12798|53|19|0.0025787888395688|0.044846911857958|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2024-05-19 05:33:37|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|432.17426729114|50|21.441910902952|0.1893|1|1|0.18932|490|0.58577|89|0.58577405857741|89|21.54|0.0434|0.07632|0.091345802968046|0.11722383084052|2840.1523318909|2547.6785086366|481.80925732906|0.556|0.42|0.05372|81|10|0.0019655797101449|0.029575891861761|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2024-05-19 05:33:38|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-138.7140006413|86|5.3959146336006|0.2327|-1|1|0.23267|124|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|122.09531605046|0.667|0.389|0.0814|18|9|0.00043799154334038|0.028246997885835|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2024-05-19 05:33:38|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1772.5039782041|13|94.869675878752||0|0|-0.04629|1978|0.16758|45|0.16758330637334|45|35.37|0.05369|0.09953|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|708.55422483593|0.593|0.407|0.20036|27|14|0.0030204963805584|0.065514663908997|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2024-05-19 05:33:39|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1649.1480222729|71|109.24937977365||0|0|0.5641|1952|0.20307|52|0.15657311669129|59|5.12|-0.74388|0.82999|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|3253333.4060508|0.676|0.485|0.05667|398|19|0.14510790422001|0.046903930772878|2015|2024-04-07|-0.25362|2018-08-12|299.00001|1986-01-05
2024-05-19 05:33:40|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|755.66894894089|36|55.275185965016|0.2623|1|2|0.22078|940|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|541.78674351585|0.455|0.273|0.17304|11|3|0.0025881059751973|0.061331533258174|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2024-05-19 05:33:42|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1063.2600650372|12|64.147604786489||0|0|0.01478|1167|-0.04246|36|-0.042462624593065|36|31.15|-0.00667|0.04436|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1212.8455468663|0.604|0.438|0.16247|48|20|0.0025922111553785|0.053340703851262|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2024-05-19 05:33:43|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|-3261.0684393239|1|1140.9228120907||-1|0|0|168|-0.06061|3|0.070991647773743|29|33.89|-0.01096|1.55512|0.097877792542858|0.12117250149875|98.833618026672|90.149668354363|53.49977895601|0.593|0.37|0.26579|27|12|0.0026731912568306|0.12125184699454|15640|2024-04-28|-0.27886|2008-10-12|0.44665|2015-03-22
2024-05-19 05:33:44|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
2024-05-19 05:33:45|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|755.97584810826|71|90.844007254373|0.4405|1|2|0.3975|928.5|0.40069|70|0.4006903517836|70|40.79|0.10649|0.18149|0.199893104319|0.27764965262852|1228.0688765169|2459.7591270473|793.58974358975|0.564|0.462|0.23157|39|16|0.0028345394340759|0.078968097531607|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2024-05-19 05:33:45|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|610.10436985641|33|31.363690263781||0|0|0.06461|697|-0.20771|29|0.0083588462320525|10|39.76|-0.0013|0.04657|0.027680895983796|0.1109674118611|90.024083578737|372.5944363906|703.68498589121|0.683|0.439|0.19683|41|24|0.0019171961492178|0.056252647412756|962.94000244141|2001-01-28|-0.26565|2009-03-08|0.19813|2009-05-10
2024-05-19 05:33:47|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|306.87450454333|45|35.291831818892|0.6654|1|1|0.6654|438|-0.24|13|-0.24|13|5.15|0.00111|0.03164|0.02126641301692|0.049004526399169|2047.0504295102|50307.78596705|664.13953035319|0.538|0.368|0.06035|400|22|0.0024317015209125|0.060476711026616|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2024-05-19 05:33:48|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|140.6460308045|8|39.453231705884||0|0|0.00481|177.6|-0.32635|54|0.044215833266496|18|40.41|0.04255|0.10952|0.15220733713735|0.27133401028957|173.8523962235|249.31434977718|102.79562523101|0.412|0.294|0.24875|17|3|0.0018717867435159|0.087826397694524|481.22698974609|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2024-05-19 05:33:49|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|133.80441284607|17|9.7612730469659|0.009|1|1|0.00901|156.8|-0.26049|11|-0.2604877751048|11|33.15|-0.06018|0.02004|-0.059869429732233|-0.059869429732233|67.833589722219|67.833589722219|79.191920733211|0.385|0.385|0.20326|13|5|0.0006696644295302|0.071724697986577|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2024-05-19 05:33:50|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1106.881184144|43|43.253339332878||0|0|0.02373|1208|-0.1753|18|0.41761115954664|123|5.8|0.01904|0.03687|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5490.9090909091|0.615|0.39|0.0357|351|16|0.0024702214732788|0.0301540105922|1314|2022-01-09|-0.37438|2020-03-22|0.27953|2020-03-29
2024-05-19 05:33:51|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|693.61638177368|24|31.461206075439|0.1062|1|2|0.08998|799.5|-0.15389|33|-0.15389447236181|33|57.12|0.07818|0.14973|0.067839660197197|0.22638658043237|130.22364319829|244.03128668036|689.22413793103|0.529|0.294|0.20385|17|6|0.003060060362173|0.063163219315895|967.64001464844|2016-09-04|-0.42647|2016-12-11|0.27223|2009-01-25
2024-05-19 05:33:52|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1650.222812813|80|74.583403215969||0|0|0.30801|1877|0.1048|39|0.60276273486973|81|4.77|-0.00656|0.02486|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|3386.2529129821|0.61|0.39|0.0506|436|16|0.0026415762633287|0.054401279554937|1911|2024-05-19|-0.25483|1987-10-25|0.27021|1999-03-14
2024-05-19 05:33:54|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1680.3800752525|1|82.789974915839||-1|0|0|1965.5|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051802007498597|0.16474363602863|116.08320325529|271.29216099886|650.97871946448|0.63|0.37|0.17056|27|14|0.0018846634281749|0.054341734906315|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2024-05-19 05:33:54|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|649.85386371763|4|48.878708838915||0|0|0.01699|808|-0.28791|8|-0.16404062242866|9|38.83|0.06073|0.11978|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|369.65870309788|0.517|0.379|0.21882|29|11|0.0028153675819309|0.072846377325066|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2024-05-19 05:33:55|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|763.28505887259|184|27.304974272287|0.7048|1|2|0.50855|846.6|-0.21346|9|-0.21346237480793|9|40.62|0.11689|0.18452|0.19451235265644|0.2822185125415|490.15216465069|617.22646893046|350.92226967293|0.517|0.379|0.19703|29|9|0.0022987509184423|0.064264886113152|900.79998779297|2019-08-04|-0.28434|2001-09-23|0.48779|2001-11-11
2024-05-19 05:33:56|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|249.82286348777|23|17.559045504078|0.1384|1|2|0.0346|305|-0.02794|91|-0.027939686224089|91|33.56|-0.06253|0.01954|0.014267477279897|0.051318221112049|104.39887141475|115.59800626135|115.09433962264|0.444|0.333|0.22855|9|3|0.0015072222222222|0.07247438271605|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2024-05-19 05:33:58|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7407.1705983037|71|328.39852727645|0.4835|1|2|0.44264|7822|0.07376|24|0.073756507029338|24|43|0.06535|0.1245|0.16831850673159|0.26825710861716|392.33919955674|599.99027238287|1978.6002240359|0.5|0.375|0.19343|24|6|0.0035645099818512|0.059576606170599|8790|2024-03-03|-0.17816|2020-03-22|0.30588|2020-04-12
2024-05-19 05:33:58|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1908.6643842102|69|107.11187192994||0|0|0.5857|2262|0.25973|54|0.44022584055292|47|27.13|0.04406|0.10137|0.14222774112402|0.19193862845166|2651.0942601193|2600.9638864918|2591.06520152|0.545|0.382|0.14806|55|16|0.0033070064102564|0.05627208974359|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2024-05-19 05:33:59|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4543.3711037637|19|162.93866887089||0|0|0.1378|4954|-0.12896|38|-0.12896307392192|38|36.42|0.00673|0.04817|0.022411585247213|0.086193106232345|114.64056944747|186.76127951298|1142.7912341407|0.484|0.29|0.15027|31|10|0.0026837314734089|0.050795204882302|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2024-05-19 05:34:00|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|122.07102051414|21|8.5213259357964|-0.0801|1|1|-0.08006|126.4|0.09486|65|-0.12666470141245|26|33.11|-0.0406|-0.01179|-0.027448033737289|-0.027509690016237|58.410295289167|73.952143966942|126.83122303952|0.63|0.333|0.08003|27|14|0.00047394967177243|0.027477986870897|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2024-05-19 05:34:01|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|458.88627887931|23|31.121240373565|0.0578|1|1|0.0578|554.5|-0.1979|38|-0.24267390372549|26|38.48|0.0095|0.08039|0.086763018811618|0.20918417555913|120.68303209181|309.2327156862|309.0858522102|0.517|0.345|0.23964|29|13|0.0024173286467487|0.072702987697715|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2024-05-19 05:34:03|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-64.925442349678|132|5.6779249496757|0.571|-1|1|0.57095|51.4|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|78.605294396158|0.643|0.464|0.24187|28|13|0.0015327746741155|0.087553016759777|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2024-05-19 05:34:04|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|64.860009390628|11|4.4228308338207|0.1114|1|1|0.11143|78.4|-0.3984|16|-0.39840125456277|16|5.43|-0.00111|0.03202|0.027592635903845|0.060665195055002|11862.024860958|392715.96150211|442.93784263577|0.62|0.416|0.05454|387|23|0.00210929010885|0.064900619971604|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2024-05-19 05:34:05|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|169.26744560809|23|11.227517113383|0.2179|1|1|0.21786|204.6|-0.16343|38|-0.16119663656036|19|38.97|0.15308|0.27368|0.01246370237617|0.085867191306332|63.645197422105|191.92058348359|80.595606086661|0.677|0.419|0.29485|31|19|0.0038096178861789|0.098931601626016|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2024-05-19 05:34:06|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|666.30260409811|23|53.195374250589|0.03|1|1|0.03001|806.5|-0.27732|7|0.040747028862479|32|39.61|0.11758|0.17688|0.23609334967602|0.35778864186152|3343.7122440548|3281.4709862246|2514.8113741023|0.585|0.366|0.18055|41|16|0.0030699939246658|0.062407345078979|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2024-05-19 05:34:07|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-290.48047543026|15|12.530091806941||0|0|-0.10781|283.6|-0.11819|9|-0.11818650731975|9|4.99|-0.00125|0.01888|0.010037399000106|0.029265031612016|866.22463732213|8227.1503339394|287.10266208563|0.598|0.37|0.0369|430|20|0.0011363623725672|0.048399925857275|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2024-05-19 05:34:09|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-342.48343548518|10|28.447375457935|-0.2016|-1|1|-0.20158|304|-0.2933|7|-0.29329608938547|7|5.82|0.00342|0.03738|0.023787656880804|0.064923803942143|1169.9219648707|94016.242609696|313.72548525586|0.581|0.38|0.05448|353|18|0.0019062015503876|0.051559026162791|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2024-05-19 05:34:10|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-145.07558012762|20|10.467812234877||0|0|-0.01166|121.5|-0.2689|4|-0.26889965496891|4|29.56|0.14768|0.25|0.1763970882699|0.21248627129088|2851.8267650666|2524.3818070577|4077.1811819577|0.583|0.438|0.19223|48|14|0.0040611961057024|0.064685431154381|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2024-05-19 05:34:11|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
2024-05-19 05:34:11|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|140.9797274839|2|18.49825835986|0.0929|1|2|-0.0526|185.5|-0.19322|12|-0.19322295241985|12|36.94|-0.06906|0.02445|-0.025970804360645|-0.017961187610906|47.019473070533|55.004168710578|66.18145290408|0.452|0.387|0.24664|31|9|0.0015628534031414|0.088336753926702|927|2013-08-18|-0.36119|2023-05-21|0.35114|2023-02-26
2024-05-19 05:34:12|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|1594.2595633238|9|89.74681222541|0.0533|1|2|-0.00054|1845|0.0225|44|-0.15123595505618|55|4.85|-0.00307|0.02459|0.015859442464339|0.045945420108118|2700.5701906652|151447.44960617|572.27048229796|0.585|0.386|0.05686|443|22|0.0019335313225058|0.049431703016241|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2024-05-19 05:34:14|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|910.82773821371|44|25.390753928763|0.2789|1|2|0.2532|980|-0.13169|40|-0.11862244897959|9|4.76|-0.00121|0.01861|0.01574755081969|0.042085404416145|4129.0653331078|58591.656739242|5903.6143221656|0.619|0.369|0.03135|444|18|0.0022672634508349|0.029753070500928|995|2024-05-19|-0.25478|1987-10-25|0.15331|2020-04-12
2024-05-19 05:34:15|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-108.54804391228|62|4.6761066832858|-0.0228|-1|1|-0.02277|107.8|-0.03832|10|-0.038319929296768|10|29.43|0.07657|0.1155|0.13091368479139|0.12169195575701|3012.1227338447|1434.2306863549|114.38880039831|0.589|0.482|0.11821|56|19|0.001414400234055|0.039036968987712|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2024-05-19 05:34:16|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|897.89576680212|44|21.368077732625|0.1262|1|1|0.12618|955|-0.09561|18|-0.062953995157385|28|39|0.12738|0.17344|0.20140897258277|0.29351440116016|2954.4194319546|2192.6282096975|1101.3724023565|0.615|0.385|0.1482|39|21|0.0022380498721228|0.049098069053708|971|2024-05-05|-0.20718|2008-10-12|0.30313|2000-02-13
2024-05-19 05:34:17|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|492.78669192188|19|17.816147234173||0|0|0.02994|516|-0.1011|21|-0.095427435387674|40|4.87|0.00463|0.02516|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1552.8137439308|0.629|0.387|0.03633|439|19|0.0018617014371813|0.040382025961984|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2024-05-19 05:34:18|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-99.844244756926|52|7.732946236958||0|0|0.23241|82.9|-0.14894|28|-0.14893618044618|28|37.5|-0.02428|0.05072|-0.042896911697579|-0.024880565564319|60.367176307147|77.080894552115|46.019763409993|0.556|0.444|0.20105|18|7|-3.1101928374654E-5|0.066745895316804|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2024-05-19 05:34:20|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-1172.0252405205|40|77.484133446473|0.1179|-1|1|0.11794|1062|-0.00692|16|-0.0069197995623752|16|35.25|-0.00153|0.07814|0.10712401934856|0.30074050222994|137.23378552762|207.16200682362|610.34482758621|0.417|0.25|0.28127|12|5|0.00560329004329|0.088427683982684|2100|2021-11-14|-0.22432|2020-03-15|0.33011|2020-08-02
2024-05-19 05:34:20|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|227.55807301786|23|12.547307976795|0.0672|1|1|0.06716|260.6|-0.01538|30|-0.10557967972254|16|4.98|0.00279|0.03275|0.020872248489237|0.05735653378933|5329.5485068625|503511.20387584|1738.492395481|0.62|0.392|0.05212|429|22|0.0023044969865554|0.05485311080204|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2024-05-19 05:34:21|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|536.51800335789|28|38.7200632013|-0.0367|1|1|-0.0367|630|-0.2469|34|0.068663433262445|30|45.74|-0.02838|0.02454|-0.0060583805347677|0.026811000021517|83.271999007556|113.77740946196|284.15496861766|0.526|0.421|0.20168|19|11|0.0018484709821429|0.058751272321429|852.5|2020-07-12|-0.21196|2022-03-06|0.17665|2022-11-06
2024-05-19 05:34:22|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|599.02817931247|23|65.193435209254|-0.0046|1|2|-0.05697|672|-0.06185|10|-0.061849757151251|10|5.04|0.00341|0.02173|0.015847922148263|0.035254104240999|2545.1591759581|17505.283875335|365.53525532327|0.568|0.377|0.03555|424|19|0.0012158831710709|0.045296768660176|2133.9399414062|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2024-05-19 05:34:23|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|816.53663886968|4|23.972619807113|0.0877|1|2|0.04711|889|-0.12899|44|0.21475409836066|66|4.98|-0.23885|0.25576|0.01285140102602|0.52075501087413|-38919413.308015|1751567.6256428|444499.99337644|0.747|0.487|0.02799|427|20|0.050368825739784|0.027191700328793|895.90899658203|2024-05-19|-0.19288|2020-03-22|102.78379|1986-01-05
2024-05-19 05:34:25|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|221.75059635881|24|12.46571439397|0.0494|1|1|0.0494|252.8|-0.0287|91|-0.028696680443973|91|4.97|-0.00213|0.02525|0.017817507789551|0.049404153480478|2284.0720760325|83442.937925085|2349.4423575679|0.595|0.377|0.04702|430|21|0.0025995088044486|0.056007164040779|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2024-05-19 05:34:26|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|47.830666643841|11|2.3331110932885|0.1434|1|1|0.14345|55.52|-0.03881|40|-0.071033602256142|7|9.42|-0.00126|0.02774|0.020043997375037|0.063900541633499|180.60452392915|4386.1267348844|132.09612674343|0.539|0.363|0.06637|204|17|0.0017509321595028|0.071252573795961|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2024-05-19 05:34:27|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|8735.0073308086|114|324.20713893233|0.2112|1|2|0.17286|9336|0.02019|54|0.036722688544667|42|45.07|0.04982|0.108|0.13322251728932|0.26271361783972|251.05210549302|330.53421065769|1525.4901960784|0.667|0.4|0.20321|15|8|0.0041468821292776|0.054472205323194|10010|2021-02-21|-0.15533|2021-03-07|0.21737|2016-02-28
2024-05-19 05:34:28|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|175.98328568688|23|9.8780715394323|0.0598|1|1|0.05978|209.2|0.22542|92|0.22541884132687|92|31.11|0.00752|0.03545|0.0080847698731339|0.060570442539617|101.10317511564|185.76675899244|215.89266630958|0.704|0.444|0.09497|27|10|0.0012878770301624|0.039946287703016|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2024-05-19 05:34:29|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-228.51110605624|6|8.8961324852825||0|0|-0.02545|205.5|-0.0866|17|-0.086599820093725|17|29.13|-0.09336|-0.05071|-0.11721909320472|-0.088031191968913|50.762775173998|66.267346153543|93.723917391913|0.625|0.5|0.22493|8|5|0.0015736974789916|0.072684075630252|254.30000305176|2021-06-06|-0.24351|2020-03-22|0.29799|2020-04-12
2024-05-19 05:34:30|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|226.60003595301|11|15.849218484513|0.0248|1|1|0.0248|256.2|-0.11359|51|-0.14312977099237|6|41.26|0.02176|0.11485|0.13195365983902|0.16979704834691|254.04625830042|229.33411324164|149.04015200915|0.526|0.368|0.22932|19|7|0.0019626196473552|0.074941246851385|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2024-05-19 05:34:31|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-282.44061810576|15|14.223923130283|-0.1636|-1|1|-0.16358|276.7|0.78209|57|0.78209463222232|57|5.04|0.00472|0.03072|0.025391398347251|0.047730218464447|16499.879254342|109693.06811986|246.04305038202|0.584|0.386|0.04252|425|18|0.0013858387395737|0.05521015291937|749.59002685547|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2024-05-19 05:34:32|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|249.67339508017|23|21.048870748016|0.1712|1|1|0.17124|316|0.60868|106|0.51017750292495|80|5.13|0.00817|0.02746|0.022082817912695|0.047431077860842|4012.1418097314|41455.513014238|567.01956324351|0.603|0.384|0.04332|411|21|0.0018016150234742|0.052325849765258|872.15997314453|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2024-05-19 05:34:33|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|23.806237998526|1|3.38958714309||-1|0|0|36.1|0.48429|129|-0.039449569282182|37|5.08|0.00248|0.01816|0.013850205250957|0.031102122650962|1857.2296331492|9631.0390225002|129.29798845084|0.63|0.382|0.03347|422|20|0.0011870881941204|0.049870699953336|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2024-05-19 05:34:34|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
2024-05-19 05:34:36|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
2024-05-19 05:34:37|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
2024-05-19 05:34:38|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|580.95025988715|72|34.234916552128|1.1142|1|2|1.03993|610|-0.24417|67|-0.24416531868161|67|34.52|0.11253|0.18234|0.19137742478005|0.38866814489568|298.686455443|422.29762228217|2155.4770899116|0.517|0.276|0.19214|29|13|0.0043317164179105|0.070029878731343|681.20001220703|2024-04-14|-0.29134|2020-04-05|0.34134|2020-04-12
2024-05-19 05:34:39|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|215.41143764226|27|7.5295207859148|0.1663|1|1|0.16626|238.5|0.22986|48|0.22985781990521|48|4.72|0.00021|0.02076|0.013127082315649|0.028428476180398|795.33328693317|3399.4173739886|318|0.633|0.4|0.0312|450|27|0.0015876533457249|0.03056374535316|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2024-05-19 05:34:40|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
2024-05-19 05:34:41|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|214.92992039528|71|14.106026901116|0.5491|1|1|0.54909|263.5|0.26996|60|0.17946616985055|53|46.91|0.09599|0.1695|0.13207494934943|0.2145380606803|181.44420122775|177.72487995955|104.39364374509|0.727|0.409|0.2916|22|14|0.0017383756805808|0.079907459165154|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2024-05-19 05:34:42|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1343.7048968472|34|82.848367717584|0.1603|1|1|0.1603|1591.5|-0.04892|38|-0.048920986299241|38|44.58|0.03984|0.10721|0.061538491002056|0.16400252376132|131.88401151782|240.94368165932|361.83612523891|0.526|0.368|0.19216|19|8|0.0025366477272727|0.066208647727273|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2024-05-19 05:34:43|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-265.52513368582|9|16.095313441159||0|0|-0.03866|236.4|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|160.80538924549|0.556|0.333|0.23776|18|8|0.0018643899657925|0.076394469783352|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2024-05-19 05:34:43|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|1057.6707855204|23|40.776404826544|0.1501|1|2|0.12786|1182|-0.10341|10|0.067961165048544|35|4.88|0.00454|0.01935|0.015254826749028|0.033763356731568|4605.5494205022|30355.611389261|6389.1891891892|0.661|0.421|0.02699|437|23|0.0022549233627496|0.028723186251742|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2024-05-19 05:34:44|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|270.03718402186|23|17.737605326048|0.1971|1|1|0.19711|331|-0.13051|39|-0.13051033555252|39|40.32|-0.09922|-0.02224|-0.031895871589592|-0.0020039178823868|56.413264826386|87.394621620608|312.2641509434|0.579|0.368|0.24792|19|9|0.0025039086294416|0.074877461928934|418.5|2021-09-12|-0.19385|2011-08-21|0.19128|2020-04-12
2024-05-19 05:34:46|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
2024-05-19 05:34:47|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|-267.05014480717|57|9.486120435961||0|0|0.06112|255|-0.09256|21|0.043560606060606|43|4.88|0.00198|0.01855|0.010594631696836|0.027085943509512|1448.7818193035|9336.9317814026|221.16217974906|0.653|0.412|0.02737|430|16|0.0010910719257541|0.02942652900232|1376|2023-03-12|-0.80059|2023-04-23|0.14353|2020-04-12
2024-05-19 05:34:48|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|-81.312526340862|5|7.7625124526088|-0.1132|-1|1|-0.11324|66.85|-0.35011|12|-0.35010824409735|12|37.07|0.01089|0.06374|0.041389609097429|0.15005161209532|97.501580831405|301.05303928107|74.910354184647|0.568|0.273|0.20418|44|20|0.0012333455657492|0.069111626911315|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2024-05-19 05:34:49|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|1012.9016231116|2|38.032792296138|0.0398|1|2|0.01701|1136|-0.11789|44|-0.049136809550319|20|51.1|0.02099|0.0604|0.049458765297332|0.099065678436115|148.48256475123|225.83070304213|621.24029104684|0.552|0.414|0.13306|29|12|0.0016612272420769|0.049531341874579|1271.4548339844|2022-05-22|-0.23379|2008-10-12|0.18903|2008-10-19
2024-05-19 05:34:50|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|277.52263426195|12|14.992455246016|0.3774|1|2|0.30065|321|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040458483287771|0.031445204514777|82.846032370999|1214.9670960959|148.74883941638|0.59|0.379|0.07596|256|28|0.00209426716141|0.06956060296846|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2024-05-19 05:34:52|WEEKLY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-69.398564847789|25|5.5720195014208|0.1422|-1|1|0.14224|59.4|-0.07667|22|-0.076666666666667|22|54.83|0.02063|0.03542|-0.0019431685473711|-0.0056266574583657|97.014216988035|96.539160022728|57.951221000857|0.583|0.417|0.0832|12|6|-0.00056384164222874|0.023505879765396|128.17044067383|2023-11-19|-0.30401|2020-03-22|0.19517|2020-03-29
2024-05-19 05:34:53|WEEKLY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|383.43484212814|57|3.0917311594922|0.2147|1|2|-0.01108|392.6|-0.5779|5|-0.31622724334127|37|30|-0.23535|-0.09204|-0.44706431795294|-0.31622724334127|28.8619317|68.377|77.742575466043|0.286|0.143|0.30571|7|1|0.0019120676691729|0.099875902255639|656|2020-02-23|-0.3269|2020-09-20|0.34625|2020-04-12
2024-05-19 05:34:53|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-88.726552807561|5|4.7421842691871|-0.0233|-1|1|-0.02329|74.7|0.01774|42|0.017735271053745|42|40.67|-0.01098|0.03597|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|28.103837614329|0.389|0.278|0.17376|18|5|-0.00067684782608696|0.057528002717391|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2024-05-19 05:34:54|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|8172.8783349596|72|367.94729329473|0.544|1|2|0.45418|9426|0.05372|46|0.23942455182183|79|41.71|0.13727|0.16689|0.19075207710595|0.35547342633727|360.1147707545|456.65546876116|628.81921280854|0.706|0.412|0.17551|17|11|0.0031242564102564|0.054096179487179|9440|2024-05-19|-0.20352|2020-03-15|0.36401|2020-04-12
2024-05-19 05:34:55|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-82.641968185857|15|3.8247577009962|0.0026|-1|1|0.00256|77.8|-0.15584|6|-0.15584416978441|6|28.39|-0.03607|-0.01574|-0.013238571770147|-0.02650381201378|85.889655093757|88.591542637972|77.029705991839|0.5|0.222|0.08769|18|8|-0.00026213333333333|0.027312|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2024-05-19 05:34:57|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-463.26936878176|33|74.419000253143||0|0|0.36365|363.1|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166075018776|0.78697106661689|1046.1049461473|813.73362625974|228.3647837129|0.55|0.35|0.3718|20|7|0.0044168932038835|0.11390020804438|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2024-05-19 05:34:57|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|356.61672786366|27|36.52856334095|0.1983|1|1|0.19835|464|-0.34612|23|-0.3461150776194|23|29|-0.11557|0.02715|-0.027149331746681|0.010059635679317|49.271109537933|74.197248912058|272.94117647059|0.647|0.471|0.22353|17|6|0.0036827938342967|0.08124310211946|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2024-05-19 05:34:58|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2468.422918301|40|220.02797518442|-0.1389|-1|1|-0.13889|2460|-0.15789|24|-0.15789473684211|24|41.56|0.04811|0.19698|-0.04589752559011|-0.083798620952888|68.481804219989|62.312110467784|1537.5|0.389|0.278|0.27464|18|7|0.0049267979669631|0.086857827191868|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2024-05-19 05:34:59|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|410.74148094116|26|26.346598480241|0.0496|1|1|0.04956|474.4|-0.18263|5|-0.16855976088489|11|30.31|-0.06251|0.02359|-0.040031411258036|-0.02912135859568|26.901175546623|49.15089951141|277.29716437867|0.59|0.385|0.21469|39|15|0.0021990969345485|0.072164788732394|648.49298095703|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2024-05-19 05:35:00|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|306.63713624182|53|8.0618324735219|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|0.002505139335477|0.029549689174705|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2024-05-19 05:35:02|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|611.87857389959|24|38.753432224655|0.3265|1|1|0.32646|739.5|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|46.181803711416|0.57|0.374|0.11855|107|20|0.0027064725274725|0.081541395604396|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2024-05-19 05:35:03|WEEKLY|04067|6871|/equities/paypoint|FTSE350|452.40564567647|47|35.006334249818||0|0|0.10466|533|-0.18191|28|-0.18191337711621|28|36.26|-0.01451|0.04031|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|266.40674788214|0.667|0.37|0.21847|27|14|0.0019904975609756|0.073946741463415|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2024-05-19 05:35:04|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|911.6500033911|29|39.44492441701|0.0308|1|2|0.00525|958|0.20242|52|0.20241782185054|52|4.91|-0.00044|0.02261|0.017465938631024|0.046629160617217|3580.1024317276|118423.74670476|1609.2726686451|0.592|0.376|0.04232|434|21|0.0021129471733086|0.051823368860056|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2024-05-19 05:35:04|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|608.5779118473|29|41.419067236478||0|0|-0.04319|720|0.02903|23|-0.21239837398374|26|27.63|0.02111|0.05945|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|728.37633901278|0.641|0.406|0.09998|64|18|0.0016630066815145|0.053666353006681|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2024-05-19 05:35:05|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3573.3397817228|80|199.81233167298||0|0|0.40341|4112|0.55666|96|0.55666251556663|96|32.23|0.03418|0.0831|0.057425520335171|0.1174651614067|134.90794049715|175.30852150709|215.73976915005|0.615|0.462|0.12854|13|4|0.0020976506024096|0.046085240963855|4218|2024-05-12|-0.13882|2020-03-01|0.20603|2020-03-29
2024-05-19 05:35:12|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1207.9307496019|27|76.856416799374|0.1859|1|1|0.18589|1470.5|0.17709|21|0.17708788806296|21|6.5|-1.40105|1.45131|4.1956037608702|6.1820960495418|233654495.79227|7120729110.9533|3676250.0821706|0.674|0.459|0.06396|307|19|0.21667870792079|0.060873163366337|3328|2020-02-23|-0.35169|2008-10-19|430.59999|1986-01-05
2024-05-19 05:35:13|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|472.79361172299|2|5.525628978078|0.0085|1|2|0.00307|490|-0.01246|103|0.10265020617949|103|5.44|0.00778|0.02805|0.022244681376407|0.043441139989973|11915.815777075|75880.416769677|16.333878327646|0.638|0.436|0.03262|381|8|0.0010813886210222|0.012826557377049|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2024-05-19 05:35:14|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-35.868400930452|97|7.2261334654649||0|0|0.90376|10.5|-0.24498|24|-0.094392170052329|8|33.58|-0.02357|0.0505|0.0034999886285514|0.10087135152523|39.578692364058|85.068796304697|4.9076887823187|0.423|0.269|0.26563|26|10|0.00012263157894737|0.097773715170279|1784|2012-04-22|-0.52915|2024-05-05|0.67108|2023-12-24
2024-05-19 05:35:14|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-340.2952939444|32|23.111339279947||0|0|0.0665|292|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|121.79353493222|0.5|0.3|0.26532|10|3|0.0016691337099812|0.080553860640301|524.5|2021-09-26|-0.16323|2018-05-27|0.31392|2020-08-02
2024-05-19 05:35:15|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|456.6190422702|8|31.311819687663||0|0|-0.06804|515|0.01145|54|-0.22620446939084|7|35.67|-0.07043|-0.03191|-0.084744898444646|-0.060730200697008|32.326485564445|66.195880298015|78.474993498983|0.571|0.286|0.16539|21|10|0.00030919312169312|0.05196003968254|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2024-05-19 05:35:17|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|399.90039096864|3|30.51931906005|0.001|1|1|0.00103|485.5|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|194.15340507881|0.609|0.348|0.23652|23|13|0.0024232346723044|0.075764038054968|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2024-05-19 05:35:18|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1882.9963774036|24|117.33454086548|0.5245|1|2|0.46612|2246|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|1999.1099514944|0.462|0.385|0.25633|13|5|0.0085540957446809|0.088872854609929|2282|2024-05-12|-0.66933|2015-05-24|0.49194|2015-05-31
2024-05-19 05:35:19|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|2688.2702829043|53|111.58348658449||0|0|0.44656|3045|-0.17861|22|-0.20267857142857|18|33.61|0.06982|0.11214|0.12929671150322|0.26293093763815|468.53641924395|1761.8979115805|2995.8677865853|0.634|0.415|0.14807|41|20|0.003082951048951|0.05325644055944|3095|2024-04-07|-0.18515|2008-10-12|0.21586|2000-06-04
2024-05-19 05:35:20|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
2024-05-19 05:35:21|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1271.4330989653|26|70.195070310424||0|0|0.18908|1415|0.01873|44|0.0187265917603|44|44.53|0.20673|0.29649|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|330.70498066091|0.737|0.421|0.13038|19|8|0.003124328358209|0.053715189437428|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2024-05-19 05:35:23|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|88|5.2235848281916||0|0|0.27534|95.8|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|393.42916448027|0.829|0.707|0.03343|82|9|0.001351252552757|0.040004908100749|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2024-05-19 05:35:24|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-82.560986211416|43|11.025736182173||0|0|0.50234|63.8|-0.40882|26|-0.40881962218485|26|7.16|0.00473|0.02512|0.022923192113449|0.042733168220137|874.50824374014|2293.3608580307|90.470791653581|0.575|0.366|0.0491|273|19|0.0013724849699399|0.061156167334669|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2024-05-19 05:35:25|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-857.17496225157|62|51.490094288975||0|0|0.1873|819.2|0.14437|49|-0.14198430190583|19|40.28|-0.01607|0.04026|0.058718523887063|0.095869173781738|126.07882703342|135.58311370564|220.92773440554|0.611|0.389|0.20555|18|10|0.0020492239185751|0.061989745547074|1801.5|2017-03-19|-0.27373|2020-03-15|0.2567|2020-03-29
2024-05-19 05:35:25|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|173.75170236828|20|16.249432543908||0|0|0.0628|220|-0.03707|21|-0.15423726227324|52|29.73|-0.1418|-0.09278|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|123.59550561798|0.733|0.4|0.30638|15|9|0.0018647096774194|0.094848172043011|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2024-05-19 05:35:26|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|82.333133979465|1|8.9556222611582||0|0|0|113.2|-0.181|8|-0.18099547511312|8|5.51|-0.23734|0.2684|0.72626366536014|1.0101412053669|67739411.068988|295370296.62694|87076.923923379|0.668|0.484|0.03999|380|14|0.045630415274463|0.038518143198091|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2024-05-19 05:35:28|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|308.85804762557|15|19.147318475395|0.0038|1|1|0.00381|368.6|0.05712|54|0.057124075994178|54|40.83|-0.05066|0.01447|-0.019272153244727|-0.014862337133097|66.520988930775|79.35975326631|173.05164605799|0.565|0.391|0.18766|23|11|0.0012537145855194|0.060950986358867|396.20001220703|2022-08-07|-0.15737|2008-10-12|0.21804|2020-11-15
2024-05-19 05:35:29|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|91.008739801132|24|7.0637523823699||0|0|0.12676|112|0.27715|113|-0.079333946163941|44|40.57|-0.04608|-0.01108|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|85.989319798158|0.714|0.286|0.19576|7|4|0.00045517915309446|0.068428664495114|174.52154541016|2020-01-26|-0.15017|2020-03-01|0.16674|2022-03-13
2024-05-19 05:35:29|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|61.285713591178|1|9.4212851291896||-1|0|0|94.8|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|196.68050114358|0.604|0.359|0.04787|429|20|0.0015145597775718|0.066793215940686|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2024-05-19 05:35:30|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1495.0361378067|2|100.32128739776|-0.0212|1|1|-0.02121|1754|-0.22653|10|-0.1068150555399|22|7.95|0.7807|0.83515|1.2080900260151|1.8334390124503|2603246.0132923|19449771.741916|835238.12131546|0.679|0.451|0.05788|246|20|0.099043195296524|0.042497704498978|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2024-05-19 05:35:31|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-5068.5273134414|47|252.61036212151|0.2231|-1|1|0.22311|4593|-0.13984|25|-0.1456515197111|13|4.92|-0.00395|0.0168|0.012899064595161|0.041095392836518|1074.8378937105|27967.129440331|2789.2148242376|0.571|0.354|0.03422|429|17|0.0020843327154773|0.042100185356812|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2024-05-19 05:35:33|WEEKLY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|558.43277955599|25|59.848319057799|0.3522|1|1|0.35224|739|0.04636|67|0.046355117370035|67|35.77|-0.01993|0.04258|0.062944558429952|0.12906685197236|276.20575318465|569.59537090042|807.38556741591|0.581|0.395|0.20376|43|19|0.0027426568501921|0.075645576184379|850.76000976562|2020-02-23|-0.37167|2020-03-22|0.41635|2020-04-12
2024-05-19 05:35:34|WEEKLY|04092|50681|/equities/riverstone|FTSE350|793.10984223308|37|43.357037051031|0.4975|1|1|0.49752|906|-0.19391|16|-0.19390581717452|16|46.82|0.05985|0.10741|0.21778142553536|0.13822172609457|296.94225018829|156.60191100266|93.886010362694|0.636|0.455|0.22539|11|6|0.00099281306715064|0.057966969147005|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2024-05-19 05:35:35|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3120.9071103683|92|108.29764615327|0.419|1|1|0.41896|3458|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|11854.645152402|0.578|0.367|0.0455|431|20|0.0029152248493278|0.04169270746407|3531.8139648438|2024-03-03|-0.31553|1987-10-25|0.23867|1987-06-21
2024-05-19 05:35:36|WEEKLY|04094|50659|/equities/renewables|FTSE350|-115.69595145216|86|5.7432254711072|0.2047|-1|1|0.20472|101|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|99.438810971215|0.563|0.313|0.08645|16|10|0.00019806394316163|0.03006053285968|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2024-05-19 05:35:36|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3466.5314506515|15|295.64207897967|0.0666|1|2|-0.03717|4015|0.17751|136|1.1816452686638|85|5.11|0.01523|0.04034|0.039632888069391|0.075357430709839|100685.30429223|1165237.7415683|4787.1704644288|0.585|0.381|0.04546|412|18|0.0028272251061822|0.046700674846626|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2024-05-19 05:35:38|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|386.97892293192|11|25.710056863813|-0.1423|1|1|-0.14228|422|-0.15997|58|-0.15997098676158|58|5.05|0.00453|0.02753|0.010681022696787|0.034656104162465|716.50145253604|18697.369456653|2028.8462282638|0.644|0.401|0.04285|424|19|0.002354711627907|0.053220237209302|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2024-05-19 05:35:39|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
2024-05-19 05:35:40|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2943.4978730308|49|259.82413662592|0.3849|1|2|0.34151|3555|-0.20564|13|0.022939088635208|18|38.89|17.27002|19.66945|32.357561970817|80.654988166606|23692.82426873|16600.99046976|15019.011358434|0.556|0.222|0.2211|9|3|0.21350489949749|0.070078718592965|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2024-05-19 05:35:41|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|480.38883061146|24|30.496844568104|-0.0548|1|1|-0.05477|548.8|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1398.9293759795|0.632|0.368|0.17926|19|7|0.0037904109589041|0.065012212855637|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2024-05-19 05:35:42|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|4873.5728342269|1|252.47572192436||0|0|0|5785|-0.20695|23|-0.10707363052104|23|4.92|-0.00568|0.01937|0.013290064523204|0.043085950819013|1243.5327453471|39336.367794752|3823.7823099502|0.551|0.339|0.04972|439|19|0.0028670018535681|0.058838818350324|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2024-05-19 05:35:44|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|1760.8802644128|3|76.895918234759|-0.0231|1|2|-0.045|1910|0.18699|114|0.26283367556468|66|14.19|0.00937|0.03094|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2513.1578947368|0.618|0.382|0.04724|131|15|0.0020805158516926|0.036085024180548|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2024-05-19 05:35:45|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|355.78631045374|76|23.250601309678||0|0|3.44551|418.1|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|138.67330219022|0.467|0.333|0.25511|15|6|0.0029053248407643|0.072329872611465|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2024-05-19 05:35:46|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-343.03098061221|40|17.364494244592|-0.1907|-1|1|-0.19075|334.6|-0.04746|38|-0.047457627118644|38|5.25|0.00881|0.02982|0.031035756064547|0.067747337919227|36963.531045179|551092.67036667|16984.771636758|0.591|0.366|0.04129|396|23|0.0031526569136385|0.042561316658801|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2024-05-19 05:35:47|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
2024-05-19 05:35:47|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
2024-05-19 05:35:49|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|220.55493884187|3|26.673688395483|0.1628|1|1|0.16279|320|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|73.214815621659|0.615|0.385|0.19338|13|8|0.00075569620253164|0.070791808318264|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2024-05-19 05:35:50|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|145.66086057062|59|10.615399353603|0.3333|1|1|0.33333|160.8|-0.50977|24|-0.50977277005763|24|55.6|-0.20878|-0.00136|-0.35799566153403|-0.35799566153403|38.91347694|38.91347694|69.643554712992|0.4|0.4|0.2067|5|3|0.00022818452380952|0.075709583333333|320.75100708008|2019-12-15|-0.45729|2022-07-17|0.18091|2020-03-29
2024-05-19 05:35:51|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|702.94699931696|23|50.843612182232|-0.0018|1|1|-0.00176|851.5|-0.22561|20|-0.22560975609756|20|51.47|0.12466|0.18866|0.23187158739747|0.40108896755583|192.43899456287|369.01107703132|359.28270042194|0.471|0.353|0.21161|17|7|0.0025148940914158|0.068043901895206|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2024-05-19 05:35:51|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1281.6885202638|1|67.408404047122||1|0|0|1106|0.50846|93|0.50845605780992|93|24.92|0.08616|0.13781|0.18423575157334|0.28367335057319|19278.009936784|35632.928419144|39927.798108867|0.667|0.458|0.10622|72|14|0.0044222853957637|0.064067207357859|1285|2024-03-31|-0.21614|2000-04-16|0.31925|1999-12-05
2024-05-19 05:35:52|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
2024-05-19 05:35:54|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|946.50661820513|22|72.348014538462|0.1584|1|2|0.12862|1110|-0.25096|36|-0.25095785440613|36|13.29|0.04044|0.08064|0.068381370518308|0.1241694853767|706.68655601936|2529.2184118124|1748.031496063|0.478|0.319|0.10135|138|22|0.0027683557951482|0.063506291105121|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2024-05-19 05:35:55|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|491.15001917029|4|12.449993609903|0.0453|1|1|0.04528|531|-0.06897|18|-0.068965517241379|18|32.96|0.05277|0.08992|0.083342758122786|0.15165977791526|501.05424982755|909.08840671074|554.27973182122|0.622|0.422|0.13397|45|20|0.0017062853297443|0.043126473755047|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2024-05-19 05:35:56|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|248.36284318003|3|7.6290522733237|0.0382|1|2|0.02453|271.5|-0.0495|59|-0.048964218455744|10|39.16|0.02093|0.04744|0.033532116307036|0.093428336457872|126.90685835445|177.3943835083|254.92957746479|0.68|0.36|0.12112|25|13|0.0013553007135576|0.040152364933741|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2024-05-19 05:35:57|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-407.14666186889|7|16.846594249034||0|0|-0.00543|370|-0.13693|16|-0.13693330555689|16|5.97|0.00149|0.0294|0.025745538738916|0.053774908293947|14205.064989927|107598.10755106|9736.8422274444|0.672|0.419|0.05069|344|17|0.0032512324114507|0.056165895196507|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2024-05-19 05:35:58|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
2024-05-19 05:36:00|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|749.38873009705|24|46.17042126648|0.194|1|1|0.19403|887.4|-0.27797|30|0.76495246485736|42|10.46|0.00255|0.0223|0.006348473863282|0.0430519314507|103.47713607313|1222.4314952185|4527.5510568512|0.663|0.382|0.05585|178|31|0.0025391029723991|0.040928428874735|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2024-05-19 05:36:00|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|776.59256042627|27|44.402475788899|0.1267|1|1|0.1267|926.6|0.34023|92|0.3733012234803|91|5.08|0.00805|0.02848|0.018435307110882|0.046358300000642|4329.5087691477|52192.200946794|619.46781938972|0.589|0.353|0.03618|419|14|0.001594222737819|0.047304389791183|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2024-05-19 05:36:01|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|144.067431704|68|13.398272991543|0.0828|1|1|0.0828|170|0.56531|54|0.56531323383512|54|65.27|0.20868|0.33262|0.53860539855371|0.87236818768345|562.15312049669|541.2318696867|472.22222222222|0.455|0.273|0.26248|11|4|0.0034270191082803|0.083304152866242|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2024-05-19 05:36:02|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|23|4.3951378517092|-0.0343|1|1|-0.03428|81.7|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|79.243451171097|0.667|0.333|0.08375|9|7|-0.0003281875|0.02929|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2024-05-19 05:36:03|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|162.56038953491|22|8.2805548179589||0|0|0.12786|182.6|-0.01632|65|-0.13853479415211|14|14.99|0.04924|0.0767|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|3074.0741472141|0.721|0.459|0.06629|122|15|0.0028092162162162|0.056424405405405|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2024-05-19 05:36:05|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2311.0636813122|29|102.97877289593|-0.0178|1|1|-0.01782|2645|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|949.52614272753|0.538|0.404|0.11873|52|15|0.0017958319327731|0.054046834733894|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2024-05-19 05:36:06|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
2024-05-19 05:36:07|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-33.504892073893|46|2.4108057995262||0|0|0.01389|28.4|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|30.682800742893|0.566|0.354|0.09922|99|21|0.0011411434854316|0.069883243540407|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2024-05-19 05:36:08|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
2024-05-19 05:36:09|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|85.112606472263|68|4.3291319388519||0|0|0.07244|98.45|0.45569|68|0.45568613196965|68|35.74|-2.16468|3.39742|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|9136.8907893536|0.565|0.391|0.30701|23|8|0.099519010123734|0.066233104611923|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2024-05-19 05:36:11|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1111.5300870892|8|43.397394740612|-0.0322|-1|1|-0.03217|1023.5|-0.05479|14|-0.054790116878536|14|4.94|-0.00507|0.02073|0.013775894843673|0.040824457712275|1938.1758141465|52136.245358739|1049.7435897436|0.579|0.372|0.04529|435|20|0.0017804494902688|0.045152998146432|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2024-05-19 05:36:12|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-2152.8315251909|5|155.72061043435|-0.0876|-1|1|-0.08764|1725|-0.09533|17|-0.095332944191416|17|4.97|-0.00281|0.0211|0.0090321909685981|0.039208765394974|552.2460272113|31217.063064694|897.87635011536|0.596|0.363|0.04667|433|24|0.0018141241890639|0.047259504170528|1810.1650390625|2018-06-17|-0.45456|1985-01-20|0.23709|1987-12-20
2024-05-19 05:36:13|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|1299.4376347612|23|38.361445965017|0.061|1|2|0.03936|1426|0.00678|38|0.006779661016949|38|29.89|-0.01985|0.03497|0.093293717038696|0.093293717038696|129.21704588154|129.21704588154|139.80392156863|0.333|0.333|0.12962|9|1|0.0016033333333333|0.042796151202749|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2024-05-19 05:36:13|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3168.275810638|14|559.80820796521||0|0|0.16318|3778|-0.19412|21|-0.13584643776566|10|40.63|-3.56018|5.39704|13.062579845337|22.935299446285|6400.8316662805|9105.7188023448|171727.26900518|0.368|0.211|0.31965|19|5|0.094945923566879|0.07640501910828|4334|2021-09-12|-0.28701|2011-08-07|70.34703|2016-01-31
2024-05-19 05:36:14|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1329.3491726643|10|249.60524823887||0|0|0.05404|1658|-0.28177|20|0.48520667836389|79|39.55|0.0135|0.10255|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|619.14184513791|0.455|0.273|0.19895|11|3|0.0050161486486486|0.074620495495496|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2024-05-19 05:36:16|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3710.9046628166|7|182.08421389373||0|0|0.01873|3144|-0.08562|17|-0.085616438356164|17|13.07|0.00575|0.04479|0.047271448891433|0.082255745093899|2098.0066906408|4081.9172503241|4480.5473593292|0.61|0.397|0.08777|141|23|0.0029156733369389|0.052380054083288|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2024-05-19 05:36:17|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-10386.700808018|4|538.35921816496||0|0|-0.03285|9275|-0.06996|19|-0.069960267650128|19|4.9|0.00271|0.02381|0.023209300527897|0.051934935663749|11227.605566868|219395.35703913|5638.2978723404|0.601|0.39|0.03985|436|17|0.0024812937879496|0.036638678187763|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2024-05-19 05:36:18|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|149.59748548311|11|13.580671648047|0.3603|1|2|0.06982|190|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632059388077|0.048630352944233|4276.6611183146|126952.74436321|790.77702843233|0.598|0.395|0.04944|433|22|0.0030302834572491|0.07347626394052|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2024-05-19 05:36:19|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1579.7614483901|2|82.746183869952|0.0108|1|1|0.01076|1831.5|-0.13259|12|-0.13259052924791|12|49.03|0.01831|0.06347|0.046637391885349|0.11855609550208|155.70861497505|272.70116858787|735.33542624259|0.629|0.371|0.14824|35|17|0.0016330693069307|0.050212952824694|1935.5|2022-05-22|-0.25752|2008-10-12|0.19472|2000-02-20
2024-05-19 05:36:19|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|187.92261700729|22|12.268412566507|-0.1229|1|1|-0.12288|207|-0.04056|18|-0.077791092996907|54|44.82|-0.01983|0.05273|0.11918302646623|0.36230391665573|126.41604704192|166.2191304|92.053188284246|0.364|0.182|0.24575|11|4|0.0017592996108949|0.075920661478599|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2024-05-19 05:36:21|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-559.84612643116|43|43.761726144867||0|0|0.49514|477.4|-0.23895|28|-0.23895374198315|28|26.4|0.06484|0.10246|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|1572.4637163996|0.6|0.385|0.14162|65|22|0.0027341296928328|0.069947775881684|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2024-05-19 05:36:22|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
2024-05-19 05:36:23|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|653.66712604217|12|42.610957985944|0.1314|1|1|0.13144|781.6|-0.19085|21|-0.039380337388648|10|33.65|-0.077|-0.03206|-0.098680170221912|-0.029219689281651|19.855572116523|72.070776465088|76.537403666568|0.609|0.391|0.18572|23|11|0.00067047133757962|0.06419901910828|1879.8000488281|2010-11-07|-0.16154|2022-03-06|0.26086|2020-06-07
2024-05-19 05:36:24|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-136.24180337667|116|7.3191010848674||0|0|0.33662|107.6|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|103.96135118273|0.333|0.25|0.16368|12|3|0.00069638474295191|0.048745572139303|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2024-05-19 05:36:25|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|196.55516553081|10|37.35161169318|0.4064|1|1|0.40638|330.5|0.33697|80|0.33696874295791|80|5.15|-0.99418|1.06042|2.9792654913039|4.3966418936178|3522064480.88|75353313444.383|157380.95729462|0.687|0.467|0.05141|409|21|0.19592307982995|0.056316258856873|4202.3100585938|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2024-05-19 05:36:27|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-674.51371791861|48|31.71535231453|0.0704|-1|1|0.07044|673|-0.06581|20|-0.065806451612903|20|4.89|-0.00628|0.01782|0.011515510447745|0.038469696419891|901.57725171557|36471.716053207|300.48667068444|0.597|0.387|0.04384|432|17|0.0014791427247451|0.048995329008341|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2024-05-19 05:36:28|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|126.73175985434|27|14.548217328677|0.2284|1|2|0.18815|149.35|-0.12244|23|-0.12244011374081|23|4.94|0.00294|0.02923|0.023403136368571|0.049120283209395|8331.2383911802|157176.66060035|470.54192558444|0.594|0.378|0.05253|431|23|0.002601364902507|0.071334777158774|370.32998657227|2007-04-15|-0.48799|2008-07-06|0.65779|2009-04-12
2024-05-19 05:36:29|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|-3565.2047543675|1|283.92914845692||1|0|0|2660|0.92362|103|0.92362380916154|103|50.63|0.05952|0.15983|0.16849435204957|0.2571124070526|189.63050870998|206.48428259694|228.32618025751|0.75|0.5|0.23613|8|4|0.003469012345679|0.07714162962963|3590|2024-05-05|-0.34539|2020-03-22|0.24462|2020-04-12
2024-05-19 05:36:29|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1520.1651269215|3|93.611624359498|0.0563|1|2|0.03341|1794|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|629.91575733638|0.619|0.381|0.2084|21|11|0.0031795663265306|0.066114834183673|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2024-05-19 05:36:30|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|252.03152175207|7|7.0314951093364|0.1232|1|1|0.1232|273.5|-0.11442|41|-0.066239316239316|32|4.91|0.00017|0.01812|0.0091912019340638|0.028675954809788|1035.7181500812|16363.856889946|1860.5442418279|0.684|0.432|0.02966|437|21|0.0017347255813953|0.029706674418605|299.11999511719|2019-12-22|-0.26011|2020-03-15|0.20609|2020-11-15
2024-05-19 05:36:32|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|148.42408378391|2|5.2318051408792|0.019|1|2|0.00737|164|-0.13056|52|-0.071260088221517|17|17.42|0.02827|0.06322|0.04532276831704|0.092388223191252|751.79430833618|2511.6316696991|2309.8591859557|0.654|0.433|0.08132|104|22|0.0022475675675676|0.040234379481522|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2024-05-19 05:36:33|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|254.59375979035|33|17.768744702046|0.1167|1|1|0.11674|310.9|-0.11897|15|0.013029303211391|23|35.81|-0.03608|-0.00151|-0.017925183539161|-0.0072484353215634|75.884761023407|92.946479814813|89.364759801919|0.571|0.333|0.15786|21|10|0.00040429846938775|0.050420931122449|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2024-05-19 05:36:34|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|130.86417539866|50|10.078373469003|0.0664|1|1|0.06636|141.4|0.22864|47|0.22864337240905|47|41.86|-0.00826|0.04874|-0.13052583228648|-0.016266549089592|49.458747139019|90.77438048|54.594592238025|0.571|0.286|0.29855|7|4|0.00032181286549708|0.09539485380117|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2024-05-19 05:36:34|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|183.02016736663|27|15.216906702223|0.1766|1|1|0.17663|216.5|-0.03839|67|-0.038385194026957|67|34.37|-0.03217|0.03477|-0.0012796539624171|-0.0387192809124|72.115888960844|58.750497646349|104.28708749269|0.429|0.286|0.24105|35|13|0.001583685923515|0.074370317331163|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2024-05-19 05:36:35|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|296.62811645788|27|15.937490060005|0.0993|1|2|0.05582|331|-0.13599|13|0.14826498422713|75|5.03|0.00999|0.0266|0.023322487454862|0.045415066645126|19412.392620695|106684.36577923|2257.8444982619|0.652|0.416|0.02897|423|13|0.0019297538318625|0.034923780771017|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2024-05-19 05:36:37|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|283.29487629468|22|33.86678971704||0|0|-0.00369|323.8|0.10623|46|-0.26443466866372|26|26.11|-0.2293|-0.13272|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|78.783452017754|0.556|0.333|0.41245|9|3|0.0023383203125|0.1203950390625|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2024-05-19 05:36:38|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|692.39338126438|1|48.285539578539||0|0|0|846|0.32397|67|-0.060905850315506|20|7.88|0.01433|0.03886|0.038012455482761|0.060946599401859|6953.7404958626|12408.330118731|706.11803458744|0.618|0.398|0.05812|249|27|0.002157874617737|0.05410369011213|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2024-05-19 05:36:39|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|140.29085757483|27|8.859411846339|0.0797|1|1|0.07974|165.2|-0.15493|19|-0.15492955609817|19|34.53|0.01896|0.05122|0.075920084413016|0.09024590528306|140.84467287379|142.27165759951|167.00363931073|0.467|0.4|0.11877|15|7|0.0013622058823529|0.040534705882353|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2024-05-19 05:36:40|WEEKLY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|456.28542668786|24|61.612499338076|-0.0348|1|2|-0.10568|558.5|-0.62564|11|-0.62563786555793|11|40.05|0.6991|0.84562|1.3897076138824|2.2290669834892|1459.8025832988|988.27526072328|208.20130475303|0.526|0.316|0.2215|19|7|0.015503698979592|0.082278239795918|9674.76953125|2018-05-27|-0.54812|2023-04-02|12.34314|2014-12-21
2024-05-19 05:36:40|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|27.054155427037|42|3.5648351086628|0.0812|1|1|0.08125|38.06|-0.35627|38|-0.35627119419938|38|11.19|-0.00751|0.06336|0.060579453326136|0.1176880958051|1395.1646577289|9610.467117447|172.29516120593|0.53|0.354|0.1357|164|18|0.0031544669509595|0.09303552238806|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2024-05-19 05:36:42|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
2024-05-19 05:36:43|WEEKLY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|59.861776404342|22|3.945667060387||0|0|0.18537|72.9|0.05744|92|0.27355691459255|109|60|0.0139|0.04518|0.058604122719966|0.009537787865929|139.33279711964|98.993787931028|70.605328354362|0.467|0.267|0.12088|15|6|0.0001799457111835|0.045051096634093|111|2007-03-18|-0.21571|2020-03-22|0.25865|2020-03-29
2024-05-19 05:36:44|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
2024-05-19 05:36:45|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|3764.5855011194|4|173.8048329602|0.0638|1|2|0.04428|4316|-0.01886|47|0.032282280036189|44|5|-0.00216|0.01705|0.009956781708512|0.034417009702201|767.64730848278|13958.258970372|4763.7969897238|0.601|0.362|0.03511|431|19|0.002280755679184|0.038508405192397|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2024-05-19 05:36:46|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|895.86332088951|23|188.48998422184|-0.0496|1|2|-0.08389|955.5|-0.22528|25|-0.22527944969905|25|51.2|0.20089|0.2513|0.29165219697293|0.42220928196995|2458.6507286375|3278.5541926045|1161.5608742844|0.6|0.44|0.20046|25|12|0.0035465821812596|0.068477972350231|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2024-05-19 05:36:48|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|980.22205910259|30|40.279312818669|0.0648|1|2|0.05173|1108|-0.10507|43|-0.10506615754079|43|30.81|-0.03911|-0.00632|-0.028132950437619|0.034236887666625|27.933015234792|166.84176140606|554.19398819106|0.632|0.316|0.1078|57|18|0.001459781512605|0.053434694677871|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2024-05-19 05:36:48|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|418.71228964799|80|26.100764908831||0|0|0.24625|498|0.02909|48|0.0290931967438|48|4.73|-0.0038|0.02549|0.009691219124308|0.042848005649523|381.33800313281|57257.166110646|209.87862548971|0.583|0.376|0.05879|439|17|0.0024684608252202|0.071574163189615|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2024-05-19 05:36:49|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1514.8399530945|122|88.094723042887||0|0|0.38963|1302|-0.08311|24|-0.083114632581096|24|33.95|0.00763|0.08388|0.10868480636162|0.14842587001875|399.26597026685|539.23537921724|537.86093303833|0.55|0.45|0.17081|40|14|0.0020206355645707|0.059287592968222|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.18726|2002-02-17
2024-05-19 05:36:50|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-604.6172765249|33|19.370146584417|-0.0559|-1|1|-0.05594|604|-0.05932|11|-0.05932377097919|11|31.5|0.05819|0.08716|0.073061684422627|0.22747558868326|135.32519265859|163.54187327481|223.60432804612|0.583|0.25|0.12176|12|6|0.0023623414634146|0.039023682926829|795|2022-01-09|-0.12745|2020-03-15|0.08807|2022-12-04
2024-05-19 05:36:51|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|443.25868505822|6|15.497104980594||0|0|0.01033|489|-0.15375|50|-0.10458911419424|15|19.47|0.04962|0.08387|0.089226152015988|0.10426734502576|1495.9479850678|1640.5617253808|704.90548573807|0.745|0.618|0.06733|55|9|0.0026549907063197|0.041331152416357|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2024-05-19 05:36:53|WEEKLY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|190.9355635424|11|7.9548106266548|0.1928|1|2|0.00421|214.6|-0.13349|16|-0.13348983698346|16|32.46|-0.12612|0.00403|-0.041075883750035|0.021213213204393|57.897802527847|95.408076492255|103.6715005331|0.615|0.385|0.25906|13|5|0.0024174305555556|0.083424976851852|367|2018-08-12|-0.33774|2020-03-22|0.4307|2020-04-12
2024-05-19 05:36:53|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|1041.0785630076|22|79.640478997452|0.4621|1|2|0.42188|1306|-0.1215|5|-0.12149628089806|5|27.71|-0.03299|0.02262|0.013841181510432|0.047489831455472|77.921100224098|170.17682548113|730.83381214509|0.633|0.408|0.18957|49|22|0.0027607614213198|0.068499673676577|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2024-05-19 05:36:54|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
2024-05-19 05:36:55|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-77.396577849541|53|4.2020175429068||0|0|0.07113|77.18|-0.18842|13|-0.18841572018975|13|14.66|0.00123|0.04563|0.040727385150724|0.094754505528366|640.47269122211|3958.5219290643|692.19733583587|0.585|0.39|0.08891|123|15|0.0019513423180593|0.062377331536388|402.58999633789|2000-02-06|-0.23101|2020-03-15|0.19847|2000-07-09
2024-05-19 05:36:56|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-473.50547286271|18|50.234092725512||0|0|-0.05394|406.4|-0.45575|3|-0.45575157924698|3|40.33|0.14686|0.37656|0.40391665767281|0.40391665767281|110.13550744628|110.13550744628|131.94804996639|0.5|0.5|0.37301|6|2|0.0041140540540541|0.11632069498069|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2024-05-19 05:36:57|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1848.4699815854|80|84.38716271373|0.2052|1|1|0.20523|2120|0.50465|54|0.50464787868493|54|4.84|-0.00049|0.03656|0.01835258981705|0.057074283515519|3094.6550987107|398548.22674725|10182.516960012|0.613|0.385|0.05721|426|19|0.0034659056956116|0.055865200746966|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2024-05-19 05:36:58|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1327.4739572044|35|76.671691555852|0.1373|-1|1|0.13733|1181|-0.08851|37|-0.088512761728722|37|6.95|-0.01177|0.02387|0.0078245057248389|0.042423144782506|156.68297373372|4387.1555627368|590.47049269312|0.594|0.36|0.05873|283|23|0.0018340809190809|0.058202337662338|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2024-05-19 05:36:59|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3550.2440948836|5|157.82322846509||0|0|-0.02811|3145|-0.15823|17|-0.15822784810127|17|4.94|0.00317|0.02229|0.018727203816985|0.046231623329692|2995.7237456459|71094.17773459|1914.5309053402|0.608|0.388|0.04337|436|27|0.0021447451343837|0.049107460611678|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2024-05-19 05:37:00|WEEKLY|04174|6875|/equities/witan-investment-company|FTSE350|244.56511972717|68|7.1449600909427|0.138|1|1|0.138|268|-0.00641|53|0.22513089005236|84|4.84|0.00059|0.02176|0.010481004691234|0.026556061301741|816.35751763546|5313.9691966073|623.25581395349|0.657|0.417|0.03052|432|18|0.0015346036161335|0.02896080203987|683|2014-01-26|-0.79742|2014-03-23|0.17041|2020-04-12
2024-05-19 05:37:01|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1590.8776764833|21|223.32311230645||0|0|-0.08639|2020|0.05924|54|0.05924317617866|54|41.91|0.03957|0.11601|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|154.19847328244|0.364|0.273|0.30144|11|3|0.0028861746361746|0.089678378378378|5595|2021-03-14|-0.25273|2022-03-06|0.29771|2022-11-13
2024-05-19 05:37:03|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|464.53108011321|69|28.156306628929||0|0|0.08809|562|0.08573|65|0.085734364019677|65|46|0.2743|0.32007|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|220.72107877519|0.545|0.364|0.12708|33|8|0.0014844514501892|0.052853247162673|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2024-05-19 05:37:04|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|324.08861432341|14|8.7008189622533|0.0885|1|2|0.06738|348.5|0.08903|91|0.089030206677265|91|22.1|-0.00392|0.03495|0.040230733935744|0.094447220464883|219.52666295939|695.43832141294|4525.9741380858|0.515|0.382|0.10465|68|15|0.003035481530343|0.038150837730871|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2024-05-19 05:37:05|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-10895.576548012|4|3914.3255139696||0|0|0.04382|848|0.06942|48|-0.20530251529572|4|37.14|0.00993|0.06638|0.023391621174795|0.073847677540466|106.83623206959|131.48805963475|181.00320170758|0.429|0.238|0.04497|21|8|0.0014794125159642|0.057411174968071|73720|2024-04-07|-0.23026|2020-03-15|0.18462|2020-04-12
2024-05-19 05:37:06|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|620.70126078423|26|50.107409466189|0.1893|1|1|0.18929|632.05|-0.18531|13|-0.1853104154412|13|44.03|0.16924|0.29238|-0.026293307237243|0.10290937182116|24.765373025638|190.00111906463|12666.333001682|0.529|0.294|0.28952|34|13|0.0051232457293035|0.091603423127464|1019.3544921875|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2024-05-19 05:37:07|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2242.9247746875|24|156.84617577511|0.2248|1|2|0.1782|2518.75|-0.22159|19|-0.22159224717698|19|38.92|0.05682|0.1597|0.22142424498184|0.31481192021998|455.53277184727|925.24072862734|1024.7152029|0.513|0.41|0.23586|39|11|0.0028147501622323|0.076985366645036|2785|2022-09-18|-0.2075|2007-10-21|0.24588|1999-05-16
2024-05-19 05:37:09|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2685.9218396702|24|198.41995286594|0.1676|1|2|0.08463|3061|12.8433|127|12.843297910725|127|40.22|0.57371|1.00203|1.0358238724882|1.5661591828195|-2235.2710645728|200247.71827411|419315.05753726|0.622|0.432|0.30471|37|12|0.0088933289212442|0.10540529450695|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2024-05-19 05:37:10|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1489.3822154786|24|131.06029398877|0.6608|1|2|0.183|1834|0.52017|29|0.52017089696755|29|31.67|0.41753|0.6737|0.58657404263762|0.83717828493775|365.91496416314|438.34750606539|6227.5040831508|0.444|0.333|0.34505|9|2|0.017988961038961|0.12039224025974|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2024-05-19 05:37:10|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1155.3011081177|41|72.211055364806||0|0|0.67305|1340.2|-0.31527|23|-0.31526723954395|23|62.92|0.17252|0.27194|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|727.14446797484|0.538|0.385|0.2324|13|4|0.0040234149184149|0.087197785547786|1424.9499511719|2024-04-07|-0.22919|2023-01-29|0.2576|2008-07-27
2024-05-19 05:37:11|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|770.14709142559|25|68.69962694226|0.3013|1|1|0.3013|912.8|-0.30385|16|-0.31526723954395|23|37.71|0.57888|1.1542|-0.30385228052325|0|69.615|100|1141.7135992937|0.143|0|0.36056|7|2|0.013240520833333|0.11436815972222|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2024-05-19 05:37:12|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|851.28039624455|24|74.012283736629|0.1557|1|2|-0.0768|1044.6|0.04724|12|0.047240352366307|12|39.64|0.44016|0.67722|0.18403885945849|0.27840090988744|183.23729719069|203.38231554547|3784.782467928|0.364|0.273|0.33658|11|1|0.0117325708061|0.11524442265795|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2024-05-19 05:37:13|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|187.08770696938|91|17.295820079571|0.9251|1|1|0.92506|223.5|-0.11527|26|-0.16217305051009|11|28.89|-0.02647|0.00718|-0.18670509415831|-0.19747514534338|35.344198272265|51.602535711815|94.105263157895|0.556|0.333|0.27993|9|6|0.0015041428571429|0.082093914285714|243.69999694824|2024-05-05|-0.23525|2020-03-22|0.25342|2021-02-28
2024-05-19 05:37:14|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|201.24793996181|4|19.904804486069||0|0|-0.01806|263.7|-0.30777|5|-0.15705473155212|7|43.23|-0.05758|0.07394|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|168.33707148516|0.462|0.385|0.24961|13|2|0.0025959646017699|0.090414814159292|359.5|2022-11-06|-0.19401|2016-02-14|0.64152|2015-05-10
2024-05-19 05:37:15|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1993.6912113471|50|134.76959621763|0.7536|1|2|0.66037|2394.95|0.57838|110|0.57837703369889|110|48|0.25842|0.41408|0.47466121074702|0.95111110803766|787.53753659734|9142.657653651|15186.746237492|0.76|0.44|0.28808|25|13|0.0058920336269015|0.10089774219375|2499.9499511719|2024-05-05|-0.23651|2008-10-12|0.42697|2003-07-06
2024-05-19 05:37:16|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|838.34992109664|50|67.207223333722|0.6362|1|1|0.63616|964.6|-0.23051|15|-0.23050560647809|15|47|0.69878|0.815|1.4895080354689|2.680907863293|709.75952021716|1121.4993010426|2074.4085496472|0.538|0.308|0.23386|13|5|0.0056649090909091|0.078999651515152|1145|2020-12-20|-0.16776|2021-08-01|0.23701|2020-04-12
2024-05-19 05:37:16|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4581.3604011547|60|278.91072790895|0.6006|1|1|0.60056|5435.6499|-0.20576|11|0.34732008610373|78|34.45|-0.05919|-0.00826|0.11661804660625|0.27780918234949|129.29963162854|162.7966756|356.72845954676|0.273|0.182|0.17776|11|3|0.0034877853881279|0.060067694063927|5520|2024-02-25|-0.09408|2020-05-31|0.19494|2020-04-12
2024-05-19 05:37:18|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|866.09867618153|47|92.454852792316|0.7549|1|2|0.70053|1158.4|-0.1974|15|0.044791342258138|19|44.48|0.3312|0.47637|0.35916985776038|0.68797468821796|782.39231049557|2002.5417901197|25182.60974848|0.606|0.333|0.26464|33|15|0.0056455284015852|0.091576466314399|1204.4000244141|2024-04-28|-0.58155|2001-03-18|0.46939|2009-05-24
2024-05-19 05:37:19|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|526.45672886622|24|37.748310478771|0.2991|1|2|0.25508|620.45|0.03047|41|0.03047128826662|41|38.85|0.03034|0.11737|0.10668282350477|0.25846674359209|98.075846456218|708.3940216163|2583.0557884377|0.615|0.41|0.22669|39|14|0.0032463068920676|0.077669304291287|649|2024-04-28|-0.26519|2023-01-29|0.35746|2008-11-02
2024-05-19 05:37:20|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5820.2169423348|78|328.37710686774|0.2434|1|1|0.24336|5955|-0.24962|24|-0.24962296227149|24|53.11|0.33515|0.53137|0.67423756151881|1.2372276941568|1095.6860697002|8386.943405786|49378.10773467|0.741|0.444|0.2791|27|17|0.0059681535407015|0.088564268696228|6874.4501953125|2024-02-25|-0.29928|2001-03-11|0.46545|1999-03-21
2024-05-19 05:37:21|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|442.25655452025|27|31.374625221874|0.1429|1|1|0.14292|492.6|-0.15938|8|0.61630434782609|59|40.92|0.12914|0.25047|0.31195246643517|0.48587749995474|1955.3369590955|6465.3915741335|2526.1538774539|0.541|0.405|0.27869|37|14|0.0041386493506494|0.097389038961039|557.90002441406|2024-02-11|-0.28846|2013-06-16|0.34944|2001-12-09
2024-05-19 05:37:22|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|165.64485481295|104|11.964044776818|0.5011|1|1|0.50107|210.6|-0.18898|13|0.76877127379585|79|43.48|0.24348|0.34332|0.38442821445746|0.63846030940013|1648.1999138071|1830.9001169726|3240.0000939002|0.455|0.273|0.2991|33|11|0.0042890702210663|0.096435084525358|210.60000610352|2024-05-19|-0.34108|2020-03-22|0.53846|1994-11-13
2024-05-19 05:37:24|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3099.1943001833|17|124.31327052374||0|0|0.04505|2816.3501|-0.11005|6|-0.11005158934159|6|36.21|0.02502|0.07717|0.086964122875524|0.24250378063825|166.98734043032|1328.0496530161|23084.837226943|0.69|0.429|0.19065|42|22|0.004237260897853|0.063700884840598|3590|2022-01-16|-0.15854|2008-10-12|0.24121|1999-08-29
2024-05-19 05:37:25|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1869.2655233325|52|121.85314261312|0.2839|1|2|0.23498|2193.75|-0.10751|12|-0.1075098329764|12|44.42|0.55959|0.70135|0.61231641941084|0.78266597735907|1475.8365247415|1430.7340151432|52482.059571565|0.421|0.316|0.28326|19|4|0.0085742011173184|0.095056111731844|2350|2024-05-19|-0.35514|2008-10-26|0.32063|2009-05-24
2024-05-19 05:37:25|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-675.10447214407|16|32.720395625893||0|0|0.00747|624.3|-0.02422|104|-0.024220069243217|104|28.5|-0.18503|-0.05172|-0.16064244743199|-0.052947298468682|47.83238662762|89.60880474|208.51703424176|0.333|0.167|0.25461|12|3|0.0037209243697479|0.080456974789916|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2024-05-19 05:37:26|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|958.64056585396|61|68.776688489861|1.4026|1|1|1.40264|1202.4|0.32298|68|0.32298025231408|68|39.33|0.67334|0.90661|1.3177496354899|2.1848275618063|13233.249443137|19097.523386195|70729.411216921|0.556|0.333|0.2771|36|13|0.006867310298103|0.096266612466125|1202.4000244141|2024-05-19|-0.27596|2008-10-12|0.40437|1998-05-24
2024-05-19 05:37:27|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4264.1029982493|49|197.30181642002||0|0|0.1432|4670.6499|-0.17204|25|-0.17203720227052|25|29.55|-0.00995|0.04729|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|757.11618049942|0.727|0.364|0.2144|11|7|0.0065454423592493|0.066600482573727|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2024-05-19 05:37:29|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|991.83504143604|93|54.795422852558|0.5038|1|1|0.50385|1143.75|-0.20362|14|-0.20361903208506|14|42.59|0.15394|0.26697|0.4061949811372|0.44835158835915|2802.9968936896|2162.5493192541|34554.381261999|0.483|0.414|0.24054|29|7|0.006134868123587|0.090431861341372|1182.8000488281|2024-05-05|-0.24727|2020-03-22|0.47179|2000-02-06
2024-05-19 05:37:29|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7649.9220618471|118|441.94762070041|1.4266|1|1|1.42662|8813.8496|0.0008|14|0.30656153565481|74|37.68|0.14621|0.20155|0.28694561206775|0.59620878730044|276.46266459515|627.80452681474|3083.382690635|0.632|0.368|0.18747|19|10|0.005028331332533|0.062314345738295|9357.9501953125|2024-04-07|-0.24713|2008-11-09|0.24373|2008-12-14
2024-05-19 05:37:30|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7433.9162829192|26|382.90888411703||0|0|0.04028|6738|0.06167|28|0.061671884564679|28|44.18|0.42895|0.55586|0.61518910479826|1.0580089977148|2745.4445572424|14277.576205954|49290.416696374|0.588|0.382|0.27186|34|14|0.0058942632612967|0.091757563850688|8192|2023-10-08|-0.35754|2008-10-12|0.39471|2009-05-24
2024-05-19 05:37:31|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1501.3192738081|49|77.283652965147||0|0|0.0523|1587.5|-0.05471|23|0.0041427276387695|23|37.38|0.17748|0.24799|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|2509.0880172504|0.571|0.429|0.25375|21|9|0.0055560264105642|0.080731380552221|1932.5|2021-10-24|-0.4417|2008-10-12|0.34936|2010-05-16
2024-05-19 05:37:32|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|7541.2857340676|89|416.62741244887|0.4399|1|2|0.24431|8287.9004|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|4377.0267353961|0.686|0.4|0.23132|35|18|0.0035442569759896|0.075911628812459|9348.9501953125|2024-03-03|-0.22781|2020-03-22|0.25977|2009-03-29
2024-05-19 05:37:34|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|2178.2422718302|1|144.92758419463||-1|0|0|2797.75|-0.24297|11|-0.13404815484699|41|27.48|-3.32604|3.42227|6.1149142324733|9.0654918235979|35952.70009815|187677.68191645|47100.167896449|0.5|0.341|0.28127|44|12|0.14711368899917|0.087805566583954|2797.75|2024-05-19|-0.4841|1999-05-02|173.28787|2006-01-29
2024-05-19 05:37:35|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-215.67936090869|14|12.183032603564||0|0|0.08815|183.1|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|39.036352386461|0.688|0.5|0.25309|16|8|-0.00071971875|0.09120678125|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2024-05-19 05:37:36|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|229.24994979761|93|16.978504708514||0|0|1.13155|262.5|-0.29632|13|-0.080348526684933|15|29.49|-0.06136|0.01241|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1435.2104256985|0.622|0.378|0.31001|45|23|0.0039522128259338|0.097263664552502|285.60000610352|2024-03-17|-0.27542|2004-05-16|0.46364|1997-03-09
2024-05-19 05:37:36|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|115.42151152833|40|13.18894091079||0|0|0.36329|124.4|0.29184|17|0.29183991494237|17|30.47|-0.05899|0.03062|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|168.44956546542|0.644|0.422|0.31791|45|19|0.0027153971631206|0.1016924822695|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2024-05-19 05:37:37|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1499.8416105754|30|61.887480731229|0.1152|-1|1|0.1152|1374.1|-0.01827|22|-0.018269185136884|22|37.73|0.12073|0.22098|0.26136617378879|0.34378876043376|558.12322264197|1023.6493476392|1936.9889037161|0.35|0.3|0.27248|40|10|0.0035798569570871|0.090246352405722|2204.2399902344|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2024-05-19 05:37:39|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-577.8368292136|30|29.462277421785||0|0|0.08064|494.2|0.01801|24|0.01801001848601|24|42.34|0.03907|0.19472|0.24131871942667|0.55476766344076|98.888887017004|1068.6309530602|59542.171342675|0.571|0.343|0.24884|35|12|0.0061153937789543|0.086684295168762|727.46002197266|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2024-05-19 05:37:40|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|195.60860821925|52|15.891674010782|1.3841|1|2|1.33785|258.8|-0.17954|16|2.085575112991|135|54.68|0.39091|0.55473|0.66600112105639|1.1198610111522|7370.8117990646|7611.765317525|15975.307841433|0.56|0.32|0.3236|25|8|0.005909167842031|0.096603942172073|258.79998779297|2024-05-19|-0.26531|1997-07-13|0.5|1997-07-27
2024-05-19 05:37:41|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1148.0145200523|93|94.186830718242|0.8857|1|1|0.88566|1490.05|-0.17624|24|0.72930384312329|81|53.37|0.59285|0.71772|0.85531403735879|1.3374619704365|95620.063801296|28051.832891914|7517.9115629211|0.704|0.407|0.27858|27|14|0.0045247162426615|0.091293581213307|1492.0500488281|2024-05-19|-0.2663|2008-10-26|0.34692|2009-09-20
2024-05-19 05:37:42|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|227.09414481406|49|23.568614326304|2.4571|1|1|2.45706|299.9|-0.26827|16|0.18236825116732|26|40.3|0.09258|0.19243|0.25728996456773|0.49020413575428|413.57515093854|3032.3162520203|2432.2789598716|0.514|0.351|0.26619|37|14|0.0039632748538012|0.0908177582846|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2024-05-19 05:37:43|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|505.8494080458|72|41.78315172239|0.8248|1|1|0.82478|629|-0.09492|70|-0.094917743755426|70|41.89|-0.00047|0.09611|0.046150793160179|0.1690285573186|78.713712194374|633.24332912673|1850.5441863467|0.657|0.429|0.25491|35|17|0.0035581977878985|0.084963155497723|687.95001220703|2024-02-18|-0.29093|2018-10-07|0.34657|1999-05-16
2024-05-19 05:37:45|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1160.8480819284|176|57.440087356059|1.6055|1|2|1.54576|1350|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|6790.7447534718|0.619|0.333|0.23721|21|9|0.0046756120689655|0.078590318965517|1360|2024-05-19|-0.21099|2009-10-11|0.21717|2008-11-02
2024-05-19 05:37:46|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|241.07876543034|20|22.123748925565|0.1432|1|2|0.04549|304.55|-0.09605|17|-0.096049130663778|17|49.05|0.09697|0.1731|0.035897927096981|0.13025748452667|97.660987457099|175.85750033923|629.10553347017|0.571|0.333|0.22366|21|8|0.0028396377502383|0.075848684461392|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2024-05-19 05:37:47|WEEKLY|04218|18052|/equities/bosch|NIFTY200|26615.189165338|98|1494.4822849786|0.9401|1|2|0.91696|30750|0.10496|86|0.10495674264249|86|39.94|0.13873|0.23543|0.31092620895411|0.50881178051445|559.65230375309|1372.6835651507|4842.5196850393|0.528|0.361|0.18095|36|11|0.0033507817589577|0.062988136807818|32096.849609375|2024-05-19|-0.1666|2020-03-01|0.2988|1998-03-22
2024-05-19 05:37:47|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5289.7746053222|6|204.93783023181|-0.0725|-1|1|-0.07246|5096.0498|-0.04406|19|-0.044057737765931|19|41.19|0.1776|0.26854|0.3916445281382|0.65123209501867|4706.9448981798|11684.19643662|22156.73828125|0.622|0.405|0.17935|37|15|0.0043282995421844|0.065493629823414|5386.0498046875|2023-12-31|-0.2139|2000-03-05|0.25992|2013-06-02
2024-05-19 05:37:48|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|869.87020018988|22|55.801587729675|0.6739|1|2|0.62358|1103.95|-0.18242|8|0.41847607601958|55|45.7|0.17677|0.23298|0.25345675124936|0.54693769714532|414.43205288996|1758.7065313987|14602.512692163|0.704|0.407|0.24181|27|16|0.0049691075697211|0.07771164940239|1103.9499511719|2024-05-19|-0.14703|2016-01-03|0.30477|2003-07-06
2024-05-19 05:37:50|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-128.43942990728|1|52.845595247273||0|0|0|114.5|-0.23901|15|0.70636559578902|74|39.86|0.13612|0.26796|0.036716646477679|0.15606681292906|59.58322647069|238.35634629494|1169.5607808596|0.643|0.357|0.2652|28|12|0.0041008960573477|0.09598523297491|568.75|2024-05-19|-0.24793|2004-05-16|0.33559|2017-10-29
2024-05-19 05:37:51|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|164.86473565773|46|16.62017133238|0.5232|1|1|0.52323|195.05|-0.06879|22|-0.068786423992397|22|36.31|-0.07809|0.02443|0.063520413641716|0.12031605976926|144.78286500962|190.49072309469|573.67647956399|0.571|0.343|0.20975|35|15|0.0028380775075988|0.068535083586626|270.67999267578|2014-12-14|-0.49599|1999-05-16|1.00909|1999-05-23
2024-05-19 05:37:52|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1015.1213958233|3|88.046088577244|-0.0213|1|1|-0.02126|1281.85|0.12264|59|0.12264271853073|59|46.84|0.29038|0.39758|0.38498508984412|0.66557981052009|2837.4066282842|8872.0307761574|13798.169869209|0.625|0.375|0.28326|32|14|0.0052194403730846|0.095814083944037|1352.5999755859|2024-05-05|-0.26308|2020-04-05|0.47241|1999-12-19
2024-05-19 05:37:53|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1303.5149909085|49|68.962955527949|0.3956|1|1|0.39561|1404.05|0.96705|150|0.9670531819125|150|40.27|0.04098|0.13981|0.18336443399009|0.30998211747867|490.76897174362|1544.7397816583|6792.6949378118|0.595|0.432|0.21564|37|20|0.0038756762028609|0.07150599479844|1519|2024-03-17|-0.21117|2000-03-05|0.32255|1999-09-26
2024-05-19 05:37:54|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|134.30467939905|7|9.7679857382827|-0.0295|1|1|-0.02948|153.1|-0.08416|12|-0.08415627440486|12|45.93|0.01041|0.15828|0.17744612782701|0.36980470515721|448.59802520473|2229.843701574|8553.0731489527|0.621|0.414|0.23335|29|9|0.0048257772795217|0.085699035874439|249.35000610352|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2024-05-19 05:37:56|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|380.74844739818|37|29.733418927834|0.9208|1|2|0.66501|469.7|-0.31669|35|0.18370165745856|44|39.41|-0.03208|0.01437|-0.043487304384551|0.016049185551627|58.768542271401|104.14756591281|134.25754009221|0.529|0.353|0.17775|17|7|0.0012885835694051|0.06205604815864|487.60000610352|2024-02-18|-0.13822|2020-03-22|0.1908|2023-09-10
2024-05-19 05:37:57|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-5603.2809812395|5|399.33680902028||0|0|0.07592|4729.6001|0.20782|72|0.20782298580383|72|51.15|0.16175|0.28429|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|4002.4711679106|0.55|0.45|0.27863|20|6|0.0053562414800389|0.094139571567673|6847.4501953125|2024-02-25|-0.22894|2020-03-15|0.35524|2007-09-09
2024-05-19 05:37:57|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2439.8068210609|109|150.52545856453|0.6806|1|1|0.68063|2692.95|0.08266|79|0.082655684569534|79|46.13|0.05234|0.09504|0.13140169157539|0.30385650144152|162.94673719399|337.16495933734|1282.3571196057|0.581|0.323|0.19932|31|18|0.0023284720416125|0.062756196358908|2960.25|2024-05-12|-0.14112|1999-01-31|0.23967|1999-07-11
2024-05-19 05:37:58|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|840.48101365098|45|77.724868745877||0|0|0.59829|1100.9|-0.07608|24|-0.10192918192082|26|45.21|0.08679|0.16148|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1965.8929007394|0.69|0.414|0.21792|29|14|0.0034609741697417|0.08025821402214|1116|2024-05-19|-0.41478|1998-11-29|0.23722|1999-05-09
2024-05-19 05:37:59|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1018.9636803835|1|66.487102469836||-1|0|0|1255|-0.16587|15|0.081375973429238|26|31.17|0.00484|0.08985|0.12531064051471|0.26613678798111|355.57114938291|1930.6935015094|29118.329852938|0.667|0.417|0.27942|48|18|0.0054820588235294|0.090282232620321|1271.5500488281|2023-12-31|-0.24965|2006-06-11|0.34699|2007-09-30
2024-05-19 05:38:01|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|294.90384777055|4|22.057049725899|0.2924|1|2|0.28166|401.8|-0.16391|5|-0.26363417376712|23|37.73|-0.09467|-0.03909|0.0080316665116801|0.12668262907008|88.487615918061|128.43746122659|296.64082454465|0.455|0.273|0.19844|11|4|0.0035278468899522|0.074721100478469|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.21758|2024-05-19
2024-05-19 05:38:02|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|3040.3346108793|195|200.08015412095|7.2095|1|1|7.20954|3872.8501|0.31041|80|-0.10246659061963|25|46.28|0.12352|0.21137|0.033190545552636|0.054950104754769|83.272551627564|103.60032177975|8341.2665780761|0.448|0.276|0.23906|29|11|0.004098203125|0.07835568359375|3872.8500976562|2024-05-19|-0.18905|1998-10-18|0.23738|1999-11-07
2024-05-19 05:38:03|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-560.21163214746|7|23.22434926437||0|0|-0.0632|540|-0.13542|40|-0.13542198064054|40|42.53|0.06705|0.11708|-0.01137898830954|0.08157937859822|19.633115576899|103.54977015571|8598.7258273751|0.639|0.361|0.21946|36|19|0.0039293103448276|0.072150832791151|658.95001220703|2021-09-26|-0.21923|2000-03-12|0.33606|2000-01-09
2024-05-19 05:38:04|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2096.0912494569|11|112.46237849919|0.0751|-1|1|0.07506|1814|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2544.1794142466|0.681|0.404|0.30114|47|24|0.0087270285714285|0.097369621428571|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2024-05-19 05:38:05|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2149.8120276477|49|120.55886973303|0.2023|1|2|0.1683|2527.1499|-0.14553|25|3.1972948383185|77|38.94|0.20687|0.28802|0.40602476714273|0.72978708043916|424.19814347562|1010.9740736156|14197.47197001|0.529|0.353|0.2636|17|7|0.0084181408450704|0.085627070422535|3020|2021-10-24|-0.19373|2020-03-22|0.39119|2014-05-25
2024-05-19 05:38:06|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|36.454909352297|59|5.7921745702472|0.1514|1|1|0.1514|47.15|-0.42523|17|-0.42522891475977|17|37.29|0.81534|1.14995|2.4721669326257|2.4721669326257|2118.0900665031|2118.0900665031|52.770008204908|0.381|0.381|0.43968|21|4|0.0037485493460166|0.12746732461356|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2024-05-19 05:38:07|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3404.0316886289|4|197.78194455849||0|0|-0.022|3928|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|43644.444444445|0.8|0.4|0.23797|25|16|0.0069076225045372|0.077719201451906|5425.1000976562|2021-10-24|-0.25191|2016-12-25|0.27527|2003-09-07
2024-05-19 05:38:08|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|7288.0693098278|52|453.40083224494|1.5792|1|2|1.44424|8948.8496|0.01529|22|-0.18105522873575|15|26.91|0.2373|0.31343|0.4368281893211|0.68165545931332|266.3349222159|413.6101862617|1682.3359713859|0.636|0.455|0.28516|11|6|0.00989734870317|0.086439481268012|9059.75|2024-05-19|-0.22588|2023-01-29|0.26343|2017-12-24
2024-05-19 05:38:09|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|787.69346189453|90|57.402490292808|1.1554|1|1|1.15544|851.4|0.75|66|0.75000006113297|66|37.67|-0.01532|0.07268|0.083180786403746|0.033777153230247|175.38773146705|107.38154117856|148.43097291703|0.524|0.429|0.28885|21|10|0.0028812840909091|0.10146145454545|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2024-05-19 05:38:09|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2086.8609368271|1|137.4713218389||0|0|0|2535.6499|-0.01614|36|-0.016139684687292|36|39.82|-0.0267|0.04933|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|282.98085339962|0.545|0.364|0.22361|11|3|0.0035197716894977|0.074484063926941|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2024-05-19 05:38:11|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5597.6488335025|47|284.85933768622|0.1596|1|2|0.12637|5811.6001|-0.15528|7|-0.033886734593856|6|38.26|0.04125|0.11685|0.071922472618216|0.21855753710114|110.91764308205|486.61369510375|5956.3391573573|0.564|0.333|0.2277|39|18|0.0038311703511053|0.072571846553966|6505.8999023438|2024-03-03|-0.20696|2008-10-12|0.30912|1998-07-12
2024-05-19 05:38:12|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3989.5065402239|27|216.90618581079|0.2335|1|2|0.21191|4684.3999|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|74355.551754314|0.622|0.351|0.28217|37|16|0.0063899214145383|0.098525730189915|4741.4501953125|2024-05-19|-0.2506|2008-10-12|0.4292|2000-01-09
2024-05-19 05:38:13|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|431.42909948212|2|29.815300172626|-0.0091|1|1|-0.00911|516.65|0.05881|29|0.058807360177573|29|44.14|0.01698|0.13306|0.12635003427656|0.31167915096121|83.722346081767|348.70727992511|1379.2045836654|0.619|0.381|0.24559|21|10|0.0040533297413793|0.088831045258621|682.5|2015-08-09|-0.17777|2010-12-12|0.30243|2009-05-31
2024-05-19 05:38:14|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1743.7256320469|51|139.68313078907|0.5111|1|2|0.45586|2187.5|-0.18575|35|-0.18575160147831|35|38.33|0.05852|0.12751|0.21925690667703|0.24691469508898|194.88839539388|175.79209961293|349.30139720559|0.556|0.444|0.24569|9|4|0.0042222278481013|0.076091772151899|2318.8000488281|2024-01-07|-0.21088|2020-03-15|0.15812|2020-05-03
2024-05-19 05:38:14|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|3115.5817216201|4|200.62278387404|0.2129|1|2|0.19188|3923.3|-0.218|6|0.19927475103586|35|26.91|-0.0011|0.09053|0.038152984584483|0.1920531152667|32.613556239395|910.37379612219|3017.9231144832|0.667|0.368|0.31161|57|27|0.0045960637605725|0.10278992192583|3923.3000488281|2024-05-19|-0.26457|2008-01-27|0.4157|2000-01-16
2024-05-19 05:38:16|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|371.83260123819|93|33.594700534341|1.9921|1|1|1.99215|476.35|-0.17506|24|-0.17505930934205|24|42.21|0.09037|0.19708|0.11271821414318|0.36491375215909|178.61751210011|965.9234102111|11533.898133269|0.5|0.265|0.24985|34|12|0.0045142698100851|0.084263123772102|485|2024-05-05|-0.25702|2000-03-12|0.3135|1999-01-10
2024-05-19 05:38:17|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|136.50181296124|119|8.7522613549582||0|0|0.59058|163.75|-0.27099|7|0.26042406091447|55|43|0.15656|0.22727|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2477.3070604|0.485|0.333|0.27861|33|15|0.003898171763175|0.09080962914769|170.14999389648|2024-05-05|-0.29787|2000-03-12|0.36538|2000-01-30
2024-05-19 05:38:18|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|380.26909319631|182|25.69191422543||0|0|2.00033|452.75|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|450.49751243781|0.733|0.4|0.25869|15|9|0.0029516234498309|0.0805396843292|469.75|2024-05-12|-0.22328|2008-10-12|0.25955|2008-03-30
2024-05-19 05:38:18|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|165.57978654576|65|14.503706427201|1.0179|1|1|1.01788|208.75|-0.15937|12|-0.1593746815489|12|46.59|0.01324|0.07481|0.11552599915382|0.15719608440892|287.0040662733|246.17271675662|1471.1064564694|0.655|0.414|0.2427|29|16|0.0032516183745583|0.08211903180212|213.64999389648|2024-04-21|-0.27484|2004-05-16|0.30942|2000-06-04
2024-05-19 05:38:19|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|1645.6413205455|42|108.37484308965|0.3323|1|1|0.33229|1779.2|0.58494|76|0.072476971971612|39|47|-0.04719|0.01329|0.32870935604457|0.072476971971612|169.98164512|107.248|97.78241342236|0.667|0.333|0.27137|3|2|0.0012527472527473|0.081135|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2024-05-19 05:38:21|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|896.61601073752|60|58.869674415324|1.3587|1|2|1.24328|1042.45|0.68566|69|0.68566152768463|69|63.37|0.55627|0.67932|1.2133615256234|1.6559499199381|17074.983642145|11681.650590619|4178.1559891586|0.526|0.368|0.29591|19|6|0.0047429057798892|0.090999469517023|1262.9000244141|2015-08-23|-0.32588|2009-02-01|0.41643|2003-12-07
2024-05-19 05:38:22|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|67.009528259346|196|7.3277995629735|3.1387|1|2|2.91929|86|-0.09314|50|-0.093144428325243|50|42.76|0.08719|0.1667|0.2101081737266|0.32214265322131|264.99156320976|233.52592955731|389.49275496902|0.765|0.412|0.3469|17|11|0.0036612255965293|0.10438245119306|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2024-05-19 05:38:23|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1090.0657805342|92|74.878077224264||0|0|0.43437|1299.4|0.16296|26|0.16296146090726|26|84.92|0.94165|1.17299|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|21059.967720366|0.538|0.308|0.23322|13|4|0.0055864686192469|0.079338937238494|1371.75|2024-05-12|-0.33916|2013-07-07|0.21322|2021-05-16
2024-05-19 05:38:23|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|734.218961256|76|63.763382902285||0|0|0.61478|786.8|0.46365|91|0.46365486379749|91|32.51|0.10141|0.30565|0.3044117925221|0.60355397773072|205.09266745867|3769.1177635387|6747.8559012811|0.721|0.442|0.29028|43|19|0.0060061167684997|0.10280350305499|988.25|2024-05-05|-0.65024|2001-05-13|0.60222|2005-05-22
2024-05-19 05:38:24|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2341.3927243997|58|178.91075853342|1.2234|1|1|1.22337|2852.8|0.3192|69|1.1086372532021|78|40.59|0.06895|0.14716|0.16500536620809|0.26786644534748|386.1228016994|444.86695050174|1179.0866231912|0.765|0.471|0.24754|17|9|0.0044648862115127|0.078913507362784|2926|2024-05-19|-0.14926|2020-03-22|0.34482|2021-09-26
2024-05-19 05:38:26|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2067.9440443427|93|116.61511779308|0.5003|1|1|0.50028|2434.3501|0.11371|48|0.26449992483513|67|32.2|0.03117|0.09822|-0.054948692631064|-0.029014345697948|17.393264966353|51.975473132641|2228.8500919691|0.467|0.289|0.23374|45|18|0.0033740298507463|0.074340012978585|2488.8000488281|2024-05-12|-0.22698|2000-05-07|0.44863|1999-07-11
2024-05-19 05:38:27|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|506.32338660693|20|32.428281041046|0.1933|1|2|0.09275|553.75|0.15654|97|0.52964826165332|54|45.3|0.09924|0.21469|0.13491744003373|0.30037083882216|178.79446834994|453.81650509127|3955.3571428571|0.727|0.394|0.26521|33|20|0.0043723844121532|0.084447820343461|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2024-05-19 05:38:28|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-373.66173551947|4|27.137245173157||0|0|-0.01484|297.4|0.03144|40|0.23859730491959|62|79.08|0.29923|0.3915|0.030391576443197|0.15744758608486|111.90372131048|133.310518|772.46751661424|0.417|0.167|0.26909|12|5|0.0033919537815126|0.087048802521008|406.75|2024-02-11|-0.22402|2024-04-28|0.25424|2009-01-04
2024-05-19 05:38:29|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1495.137473961|51|85.112500541647|0.3881|1|2|0.37069|1825|0.8055|75|0.80550060210289|75|44.16|0.31696|0.46006|0.34032355922458|0.62531393135801|656.74116096196|3131.8096641953|117741.93910605|0.52|0.36|0.24797|25|8|0.0076151819757366|0.085291958405546|1825|2024-05-19|-0.26177|2008-10-12|0.47434|2009-05-10
2024-05-19 05:38:29|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|-1556.9612884704|5|75.920425421132|0.079|-1|1|0.07896|1333.2|0.38335|75|0.38335240577699|75|52.75|0.18009|0.23571|0.27818098553892|0.47296363109596|1372.8629574931|2550.1124779698|1097.7356810804|0.708|0.458|0.21932|24|13|0.0037882125984252|0.089201590551181|1697.3499755859|2024-02-25|-0.40624|2001-04-15|0.62543|2001-04-22
2024-05-19 05:38:31|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3305.4589708651|48|211.29354124532|0.8828|1|1|0.88284|3796|-0.05252|21|0.021049925084497|21|28.22|0.05174|0.10167|0.030549640918991|0.021049925084497|114.30094887889|102.105|217.05071456396|0.556|0.111|0.15851|9|5|0.0036068438538206|0.066048504983389|4066.5|2024-03-03|-0.15418|2018-09-23|0.19137|2019-07-21
2024-05-19 05:38:32|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1600.4881745051|18|55.953104809595||0|0|0.00313|1466.05|-0.11042|6|-0.11042217042676|6|49.73|0.24659|0.31268|0.34161570114569|0.58529176237075|1999.1868773708|4734.5529193371|32506.651317657|0.667|0.433|0.16875|30|14|0.0048226176275679|0.066921444665341|1757.5|2023-07-09|-0.19135|2000-04-09|0.44782|1999-12-05
2024-05-19 05:38:33|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-636.07026091986|17|27.01358315877||0|0|0.01658|569.4|0.00312|35|0.0031184819038486|35|53.83|-0.03505|0.02687|0.09442673144654|0.09442673144654|129.8295787234|129.8295787234|165.23505929452|0.5|0.5|0.16908|6|1|0.002212418879056|0.059823982300885|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2024-05-19 05:38:34|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4125.5052140214|53|297.71187374138|0.9349|1|2|0.87984|5100|-0.14667|38|-0.14666934400613|38|37.85|0.05468|0.12592|0.21503366934347|0.27073437043058|1394.9297827819|1774.2054108616|19201.807615018|0.59|0.487|0.22351|39|16|0.0045963678010471|0.075907598167539|5167.0498046875|2024-05-19|-0.15916|1998-06-07|0.27595|2001-03-04
2024-05-19 05:38:35|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|539.28277334169|37|36.67665626366|0.3869|1|1|0.38685|660.35|-0.20028|25|-0.13966600096298|15|34.93|0.07352|0.15409|0.11909123480454|0.25064871199436|218.75865449963|761.94144938077|1032.1193815421|0.651|0.395|0.25269|43|21|0.0032154356306892|0.087223914174252|665.75|2024-05-19|-0.32132|2008-10-26|0.39723|2008-11-02
2024-05-19 05:38:36|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|3475.7640505221|175|263.21847842331|8.7829|1|1|8.78286|4730.5|0.20394|12|0.203940437686|12|20.86|-0.02041|0.02064|-0.036380767011463|-0.03781847797362|81.971977627844|84.687919196475|835.15768206051|0.571|0.429|0.26198|7|5|0.008149875|0.075957|4730.5|2024-05-19|-0.16583|2020-08-30|0.36247|2020-08-16
2024-05-19 05:38:37|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|297.82720632521|45|30.594156428424|2.2327|1|1|2.23272|388.25|-0.201|20|-0.16834470994655|6|54.23|0.22725|0.32574|0.07541607186849|0.0012252875885871|145.69191421019|91.705173535458|105.7901907357|0.692|0.385|0.31954|13|7|0.002731041388518|0.099199893190921|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2024-05-19 05:38:38|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|408.27398202619|28|40.619067852819|0.686|1|1|0.68603|505.05|-0.22993|2|-0.030453797728591|41|33.6|-0.01104|0.07128|-0.045843907851915|-0.0025255062680541|14.288521039762|52.187563938782|773.075116543|0.556|0.356|0.25729|45|20|0.0031650097465887|0.087597641325536|594.79998779297|2024-02-18|-0.34341|2018-10-07|0.32283|2018-10-14
2024-05-19 05:38:39|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2434.1362353847|17|80.284294540186|0.0417|-1|1|0.04165|2327.1499|0.01954|81|0.019535356271702|81|44.82|0.01912|0.06987|0.035380662965541|0.15283420615896|108.28023203857|410.52177752866|3516.3945173958|0.706|0.382|0.18913|34|19|0.0030805519480519|0.059939954545455|2859.3000488281|2021-09-26|-0.17434|2000-03-05|0.24997|2000-02-27
2024-05-19 05:38:39|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|437.83868300452|7|41.837107699665|0.8754|1|2|0.82292|619.7|0.92088|129|0.92087640345345|129|53.29|0.07497|0.14639|0.30149961699167|0.38586861385668|304.28301679903|345.91373477978|853.58130197197|0.353|0.294|0.23578|17|5|0.0036602631578947|0.07935173245614|619.70001220703|2024-05-19|-0.24616|2008-10-12|0.33175|2008-11-02
2024-05-19 05:38:41|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
2024-05-19 05:38:42|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1008.6885107188|53|42.582111139139||0|0|0.18464|1130.5|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|14475.032116296|0.581|0.387|0.26497|31|12|0.0054677122302158|0.085597251798561|1169.4000244141|2024-05-05|-0.27895|2008-10-12|0.45954|1999-12-19
2024-05-19 05:38:43|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1476.918168647|51|73.605536002902|0.358|1|1|0.35798|1674.25|0.06279|122|-0.093633748193525|9|42.29|-0.07242|-0.02233|-0.045774984879137|0.12713594365045|68.595710314454|122.17051867|246.14083651184|0.714|0.286|0.18994|7|5|0.0032005202312139|0.064162861271676|1746.0500488281|2024-04-21|-0.10974|2020-03-15|0.13559|2020-05-03
2024-05-19 05:38:44|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|539.98062645386|11|31.314791983136|0.0105|1|1|0.01045|589.7|-0.17994|7|0.019322719310712|32|29.85|-0.05546|-0.00509|-0.018779394997204|0.015969925777752|83.09735374048|102.95422715461|191.46104292436|0.538|0.308|0.19084|13|7|0.0026145477386935|0.068156130653266|724.29998779297|2021-09-12|-0.20554|2020-03-22|0.22404|2020-05-03
2024-05-19 05:38:44|WEEKLY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|674.54159480983|52|37.668669328315|0.4663|1|1|0.46635|730.9|-0.21137|18|-0.21137274492587|18|29.78|-0.06621|0.06041|0.030140162903543|0.01748163485247|107.65761960474|99.611961476301|165.62430197867|0.556|0.444|0.24816|9|4|0.0031568338557994|0.081522288401254|896.04998779297|2021-10-17|-0.25013|2020-03-22|0.20955|2019-12-29
2024-05-19 05:38:46|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-88.267414344802|29|3.8974711939543|0.0646|-1|1|0.06461|77.45|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|110.01419782608|0.5|0.357|0.22517|14|6|0.0017331460674157|0.078062831460674|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2024-05-19 05:38:47|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2973.6858432493|29|147.01348888931||0|0|-0.01596|2632.2|0.01798|29|0.017976097179815|29|37.67|0.12756|0.25777|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|397.14833151701|0.667|0.333|0.26691|6|2|0.0072281102362205|0.088469842519685|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2024-05-19 05:38:47|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|436.39552320894|195|38.279959832219||0|0|6.84956|540.05|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|551.35273570078|0.6|0.4|0.3207|15|6|0.0041088084632517|0.10280611358575|573.75|2024-02-11|-0.26739|2013-08-04|0.44432|2021-02-07
2024-05-19 05:38:48|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|510.41131723655|157|36.462478229124|3.521|1|1|3.52098|571|-0.31632|5|-0.089607998481373|113|37.38|0.03577|0.09539|0.079700571879595|0.23837710369709|99.350339941941|591.21577216644|1165.306122449|0.649|0.378|0.25573|37|18|0.0028617608836907|0.082151526965562|622.5|2024-04-07|-0.24674|2006-05-21|0.26237|1999-08-29
2024-05-19 05:38:49|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|144.65054911136|77|12.01460665532||0|0|1.14156|164.9|0.21895|53|0.21894515449341|53|32.23|-0.00049|0.08406|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|872.94864597427|0.488|0.302|0.21877|43|12|0.0028155198358413|0.077983543091655|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2024-05-19 05:38:51|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|127.54270559957|55|14.730298711437||0|0|3.97131|173.25|-0.25135|19|0.21894515449341|53|23.6|-0.06401|-0.01341|-0.16205821827969|0|69.41707395|100|698.58873116858|0.4|0|0.1778|5|2|0.01339761627907|0.071242790697674|192.80000305176|2024-01-28|-0.1324|2022-12-25|0.41314|2024-01-21
2024-05-19 05:38:51|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|893.12715747255|49|63.372151857412|0.658|1|1|0.65805|1102.6|-0.17398|18|-0.17397812713943|18|27.29|0.04397|0.14768|-0.079780095693228|-0.079780095693228|83.79312084|83.79312084|707.56591325805|0.286|0.286|0.25554|7|3|0.010081882845188|0.077813849372385|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2024-05-19 05:38:52|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-463.86390337568|31|30.008747067834||0|0|-0.10119|444|-0.06309|62|-0.063088168958812|62|64.63|0.29978|0.4015|0.54115609336309|0.80732956603152|974.59586228745|1327.5159910563|1859.2965477548|0.625|0.438|0.21477|16|9|0.0038581672932331|0.077221184210526|602.04998779297|2021-09-19|-0.39654|2012-04-15|0.24079|2004-01-04
2024-05-19 05:38:53|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|281.52072141708|43|25.204656377056|0.9825|1|1|0.98247|344.95|-0.16946|8|-0.16946431855062|8|42.46|-0.06161|0.0177|0.062455435851865|0.21507631235097|99.660975797797|143.91267794279|179.98957641154|0.385|0.231|0.25736|13|6|0.0022872390572391|0.082501818181818|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2024-05-19 05:38:54|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-1639.0126433331|4|78.512535570661|0.0212|-1|1|0.02116|1415.8|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|3415.6815989591|0.6|0.433|0.29609|30|14|0.0048266326530612|0.098058265306122|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2024-05-19 05:38:56|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|5078.7571173372|52|358.41179081326||0|0|0.47705|6200.2998|0.86812|74|0.86811992446076|74|57.27|0.13225|0.26562|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|4248.8180058112|0.467|0.4|0.26638|15|4|0.0055548901098901|0.089547659340659|7465.3999023438|2021-10-24|-0.20522|2008-10-12|0.38486|2007-09-16
2024-05-19 05:38:56|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1612.8035685403|7|59.884514708759||0|0|0.02397|1443.65|0.02441|31|0.024413893822795|31|41.49|0.60591|0.79875|1.1117905834843|1.8656032069435|84004.706716319|120558.87518163|165936.78350593|0.676|0.405|0.20637|37|17|0.0062938676184296|0.071063815704088|1953.9000244141|2022-01-23|-0.38234|2003-04-13|0.33454|2001-04-22
2024-05-19 05:38:57|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3568.5631251438|94|205.43733230882|1.102|1|1|1.10198|4374|0.31098|76|0.31097933028021|76|50.14|0.11638|0.16769|0.21464883727844|0.29168802146421|259.00797510049|214.442090289|435.61399326273|0.714|0.429|0.28153|7|5|0.0048429279279279|0.080576981981982|4389.7001953125|2024-05-19|-0.17679|2016-01-24|0.23247|2020-06-07
2024-05-19 05:38:58|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1143.2074493338|43|67.861749910332|0.6361|1|2|0.52231|1305|0.17459|88|2.9799766337926|218|59.96|0.54441|0.65319|0.98173049761512|1.4203650675548|9401.4148719122|10441.28439821|6960|0.52|0.36|0.26205|25|9|0.0043939454899416|0.0894658403634|1383.0999755859|2021-09-19|-0.19796|2008-11-23|0.39456|2003-08-31
2024-05-19 05:38:59|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-458.22419146389|15|16.706611755277||0|0|-0.05102|436.7|0.24937|91|-0.038555465877904|10|50.9|0.08647|0.15755|0.20944239289959|0.43098647935615|693.58103754063|1715.6840402394|4879.3298493141|0.633|0.367|0.21514|30|12|0.0034549837767683|0.065379020116807|499.70001220703|2023-07-30|-0.16648|2000-03-05|0.38256|2000-02-13
2024-05-19 05:39:01|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|799.91872276217|82|56.135419642427|1.2398|1|1|1.23981|1016.65|1.70985|100|1.709849796911|100|38.71|0.26396|0.38109|0.33723035882112|0.68135403115971|523.49760071332|2181.4123025622|36969.091796875|0.548|0.323|0.33032|31|14|0.007567962529274|0.10899209211553|1027.5999755859|2024-05-19|-0.28925|2020-04-05|0.51253|2007-11-04
2024-05-19 05:39:02|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|486.71312075813|46|56.2963330547||0|0|0.94929|597.75|-0.21062|28|-0.18091865320507|19|46.93|0.23632|0.30826|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|528.51459598983|0.4|0.267|0.29089|15|5|0.0039247530040053|0.094569746328438|650|2024-04-28|-0.17986|2022-05-15|0.24066|2021-07-25
2024-05-19 05:39:02|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|763.83325497928|80|49.368585681755||0|0|0.23894|890.8|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2412.7844852989|0.6|0.36|0.27844|25|8|0.0050964364364364|0.09022946946947|914.79998779297|2024-05-19|-0.28422|2008-10-05|0.50049|2008-11-02
2024-05-19 05:39:03|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-516.51127516936|15|27.710141157047||0|0|0.02707|469|-0.06787|27|-0.067872058327489|27|52.14|0.27512|0.35106|0.43319676816906|0.69365041404117|1487.8453851526|1715.6214457386|2031.1823165901|0.786|0.5|0.23918|14|8|0.0053623790322581|0.082474180107527|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2024-05-19 05:39:04|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1852.5775011405|40|84.302940688789|0.0308|-1|1|0.03076|1696.95|-0.09597|14|-0.095974920937131|14|44.18|0.37669|0.61568|0.70214286388643|1.1088268097866|3674.7586272608|29566.646690295|11825.434885445|0.588|0.412|0.28723|34|14|0.0057205321219987|0.09305155743024|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2024-05-19 05:39:06|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|141.12946419254|113|11.600971488703|0.9255|1|1|0.92548|160.2|0.04682|38|0.046820976560815|38|32.59|-0.03202|0.03864|0.012785516484986|0.14259230577075|81.702589447223|183.06084067813|320.07991886165|0.647|0.353|0.24389|17|8|0.0032188138138138|0.078466606606607|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2024-05-19 05:39:08|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-5294.8917279253|4|283.60559225113||0|0|0.06573|4464.0498|0.16683|41|0.16682747155161|41|39.6|0.18845|0.23956|0.084757523378794|0.25865547853887|125.68562043636|170.05061115804|513.69963230006|0.6|0.3|0.19831|10|5|0.0052969172932331|0.072454686716792|5955.5|2022-01-09|-0.14495|2020-03-15|0.34445|2018-01-28
2024-05-19 05:39:08|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3787.9573343424|2|180.24625925599||0|0|-0.05892|3464.2|0.847|93|0.84700070970291|93|40.42|0.27641|0.33004|0.35134829481877|0.64137793127825|2891.3622898974|5681.951523832|7596.9299716926|0.737|0.421|0.22509|38|19|0.0040939947950553|0.075122530904359|3860|2024-04-07|-0.2318|2008-10-12|0.3152|2009-05-24
2024-05-19 05:39:09|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5313.372746457|12|220.48928975741||0|0|0.09871|4753|0.1132|71|2.0452149022724|86|49.63|0.35598|0.39206|0.61000602409689|1.0423748864761|543.48595451312|602.96345114214|679|0.625|0.375|0.18545|8|4|0.0056911029411765|0.068405392156863|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2024-05-19 05:39:10|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|382.14825266664|49|23.239356378309||0|0|0.20845|444.65|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|467.41302084975|0.556|0.444|0.26334|9|5|0.0052934455958549|0.076477461139896|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2024-05-19 05:39:12|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|551.67935031723|48|39.925078832316|0.6549|1|1|0.65495|644.85|-0.12657|26|-0.12657286044103|26|39.97|0.06388|0.18038|0.18972338594175|0.35011949226267|668.69626070584|1160.146576103|4468.8147051157|0.541|0.324|0.24982|37|17|0.0041986959370904|0.087918315858453|794|2017-06-25|-0.29478|1998-06-14|0.29626|2007-11-04
2024-05-19 05:39:13|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1429.5481017478|54|83.385242555431|1.2032|1|2|1.1462|1660.3|-0.20875|7|0.30633640610508|70|50.9|0.08175|0.61638|0.92400087974263|1.8611639021418|2480.6795785045|25455.529177023|25386.851047591|0.552|0.31|0.29788|29|11|0.010155971223022|0.088948005232178|2129|2015-10-11|-0.26606|1996-08-18|9.6|2001-09-16
2024-05-19 05:39:14|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-144698.62168877|2|5910.7064285052|-0.011|-1|1|-0.01101|129000|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5733.3333333333|0.619|0.429|0.20681|42|16|0.0040862417437252|0.072744927344782|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2024-05-19 05:39:15|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1573.1847465808|10|91.194923664943|-0.044|-1|1|-0.04398|1319.8|0.42085|83|0.42084849808584|83|33.5|0.02408|0.06262|0.052991748096653|0.14424090761894|116.34978386166|178.75129331585|253.66136455749|0.75|0.5|0.20201|12|8|0.0031157664233577|0.064773941605839|1580|2024-03-10|-0.15573|2020-03-22|0.1422|2020-11-29
2024-05-19 05:39:16|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1938.5173480825|51|140.05256691522|0.8887|1|2|0.86648|2503.7|0.27247|47|0.27247050337677|47|40.3|0.12877|0.23203|0.3210524200925|0.40698149442978|4298.9017940446|3936.6207999106|8906.794367873|0.622|0.459|0.23504|37|17|0.0046289941596366|0.0828648669695|2557.3500976562|2024-05-19|-0.38796|1996-01-07|0.68158|1995-12-24
2024-05-19 05:39:18|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-308.51566804965|29|19.308789951798||0|0|-0.02536|264.8|0.38509|74|0.38508985908801|74|41.82|-0.0163|0.06795|-0.016142591827053|0.089278114200891|49.156798063149|146.38592813136|569.33992119792|0.591|0.364|0.27761|22|11|0.0035662025316456|0.091850084388186|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2024-05-19 05:39:18|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|158.3340473153|78|16.192056751848|0.6199|1|2|0.60601|181.8|0.32799|52|-0.18936480041203|4|34|0.10871|0.18402|0.1151158389549|0.27048552399082|150.22934985128|239.51800257063|505.35096806894|0.737|0.368|0.30523|19|13|0.004820857538036|0.10038316735823|224.5|2021-11-14|-0.3114|2013-03-24|0.40787|2011-02-20
2024-05-19 05:39:19|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|538.95241287245|2|19.440860341344|0.0683|1|2|0.0126|594.55|-0.07883|77|-0.078828653371918|77|57.84|0.40188|0.50398|0.46084838215716|0.73598487951903|443.15866231362|1300.2823379891|21778.387679087|0.56|0.4|0.18157|25|7|0.0045730338631652|0.070974402211472|612|2024-05-19|-0.15556|1999-10-03|0.23419|2003-08-31
2024-05-19 05:39:20|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|11259.544235572|94|537.67681325598|0.4252|1|1|0.42516|12600.1504|-0.24479|21|-0.083234389057569|18|30.15|0.00331|0.05855|0.059195971898688|0.16378698194259|160.67127394472|430.40929724698|7268.6183714934|0.545|0.364|0.20239|33|16|0.0050059099264706|0.068921939338235|13069.099609375|2024-04-28|-0.18815|2004-05-16|0.32784|2020-04-12
2024-05-19 05:39:21|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|869.21478149933|47|61.586170623439|0.3465|1|2|0.26404|1024.95|-0.16905|18|-0.14030947681486|5|42.43|0.11811|0.2605|0.1787271371999|0.31358942746224|475.3266735253|1178.4614163133|2277.6665581597|0.657|0.429|0.31408|35|17|0.0045289810581319|0.10270178314827|1148.0500488281|2021-08-01|-0.47807|1998-06-21|0.92851|2002-03-17
2024-05-19 05:39:23|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
2024-05-19 05:39:23|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2691.8550664557|2|157.7515150539||0|0|-0.04083|2322.3|0.05231|42|0.052308382526857|42|55.38|0.50995|0.66232|0.75788805760166|1.1508344056474|9207.6293199344|22912.122693661|33754.360613362|0.615|0.423|0.33845|26|11|0.0066572657876475|0.10562966689799|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2024-05-19 05:39:24|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1428.2149934769|25|95.224686136235|0.2193|1|2|0.17415|1703.4|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|968.39117880612|0.6|0.4|0.25462|15|8|0.0047630588235294|0.084302235294118|1753.4499511719|2024-05-05|-0.22387|2020-03-22|0.2721|2014-01-12
2024-05-19 05:39:25|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|852.06354784553|14|62.51001421303|0.0991|1|2|-0.0264|999.4|-0.38045|15|0.19300495772339|25|41.91|0.2935|0.44632|0.52568997027872|0.86420048916768|912.81347286279|5735.1054561219|5614.6071193827|0.686|0.457|0.33645|35|18|0.0053195067567568|0.11005992567568|1189|2021-07-11|-0.26554|1999-04-11|0.47269|1999-03-21
2024-05-19 05:39:26|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|144.00610419904|45|16.473851667894|1.2993|1|2|1.23852|199.9|1.27679|76|1.2767856699732|76|38.21|0.02672|0.15329|0.1681074894583|0.2266809143512|520.74309010249|783.60936421246|1126.1971487126|0.513|0.41|0.27115|39|12|0.0039946414602347|0.10003016949153|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2024-05-19 05:39:28|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3534.6815527407|34|198.56839564699||0|0|0.08938|3430.05|-0.22517|15|4.150533203125|173|47.33|0.44495|0.58964|0.86825309083673|1.3675292213759|2332.318496094|4889.2642284632|5262.4271751588|0.667|0.444|0.26762|18|7|0.0061354915254237|0.090542440677966|4950|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2024-05-19 05:39:28|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|2428.6110361943|95|104.97256108204|0.2937|1|1|0.29366|2504.3999|0.05793|96|0.05792861542976|96|43.67|-0.00643|0.04642|0.10940258894085|0.16835060698044|164.6574343882|202.11798098373|1019.4162579924|0.4|0.333|0.15965|15|5|0.0035447396528705|0.049530534045394|2769.3000488281|2024-01-07|-0.1096|2015-06-07|0.11487|2020-04-12
2024-05-19 05:39:29|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|497.99282359102|51|32.488931343804|1.4526|1|2|1.40012|592.95|0.34348|79|0.12816669634098|40|58|0.23656|0.28362|0.12421037502307|0.12816669634098|136.56069655333|112.817|207.90672749923|0.6|0.2|0.25276|5|3|0.0037164411764706|0.081080147058824|603|2024-05-05|-0.26544|2020-04-26|0.32947|2019-02-24
2024-05-19 05:39:30|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|215.90686764589|85|18.489377451369|1.9077|1|1|1.90774|276.65|0.00918|21|-0.18282800430098|6|36.24|0.01198|0.0787|-0.0087014637200365|-0.045576248810562|61.002618008452|61.490120135924|119.86048993664|0.619|0.333|0.25671|21|12|0.0022132307692308|0.083724852071006|403.01000976562|2010-01-24|-0.22331|2008-09-21|0.50645|2009-05-31
2024-05-19 05:39:31|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|303.75445068015|111|21.084550727249|1.537|1|2|1.40908|366.3|0.18408|54|0.1840820136058|54|39.52|-0.0613|-0.01475|-0.023311048630999|0.050765806355582|56.034831320566|138.52207878619|632.97044159983|0.652|0.391|0.17864|23|12|0.0025034347399411|0.061280480863592|380.39999389648|2024-05-05|-0.17134|2020-03-22|0.21734|2014-05-25
2024-05-19 05:39:32|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1279.3055178986|49|126.94163553533||0|0|0.71386|1738.45|-0.1511|18|-0.15109629556619|18|44|-0.09249|-0.03071|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|589.30506819385|0.667|0.4|0.23674|15|7|0.0038926271186441|0.087766596045198|1771|2024-05-19|-0.18581|2020-04-26|0.25776|2021-09-26
2024-05-19 05:39:33|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|241.52537211401|66|16.371400719403|0.7816|1|1|0.78161|279|0.64759|81|0.64759436641487|81|49.48|0.15435|0.2534|0.29910468320244|0.42641532569755|1221.7132508324|1081.6366673534|523.15767939377|0.621|0.414|0.2335|29|11|0.00258044|0.078589213333333|314.57000732422|2014-06-15|-0.30737|1995-09-24|0.42037|1999-07-18
2024-05-19 05:39:34|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|463.19532994109|70|56.367093568901||0|0|1.74676|647|-0.24709|18|-0.24708766996258|18|46.27|0.02072|0.08276|0.044115441258138|0.10285074877358|103.63518609268|131.54915645753|277.36099290516|0.667|0.333|0.20797|15|8|0.002296998689384|0.067934626474443|669.5|2024-04-07|-0.20392|2020-03-15|0.19625|2022-06-12
2024-05-19 05:39:35|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-39415.386219817|10|1667.7059050076|-0.0363|-1|1|-0.03629|35919|-0.17193|27|-0.1719312728451|27|63.36|1.59613|1.73596|2.6430400928923|4.0305198041384|3084.5202060074|5818.8105037204|13215.2323816|0.643|0.429|0.28987|14|9|0.0065702790178571|0.079849363839286|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2024-05-19 05:39:36|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|254.29116658376|18|20.88088194011|0.3613|1|2|0.28668|313.5|-0.12065|41|-0.1206548296241|41|54.42|0.08872|0.17426|0.43489036771845|0.59386206920683|1624.8146013506|1400.9229648665|4276.9441100007|0.526|0.368|0.22021|19|6|0.0047252616555661|0.078781370123692|323.14999389648|2024-05-05|-0.26174|2008-10-12|0.34794|2005-01-09
2024-05-19 05:39:38|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|3983.466118782|50|248.50676518417|0.1326|1|1|0.13256|4473.0498|0.22811|85|-0.01241710947515|27|45.06|0.06779|0.11802|0.035077190943776|0.13106816276621|90.07919867948|266.66096877764|2904.9551427462|0.697|0.394|0.22956|33|20|0.0031668229166667|0.07107578125|6130.5649414062|2021-09-12|-0.23276|2000-03-12|0.37502|1999-03-07
2024-05-19 05:39:39|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|3394.9772345025|8|184.63902706569|-0.0731|1|1|-0.07308|3584.8999|-0.07689|33|-0.076891913063458|33|44.33|0.2477|0.32311|0.65283850403221|0.97025571647963|475.30297601361|649.77835375272|4870.7880117746|0.467|0.333|0.22139|15|7|0.0069547619047619|0.079550059523809|4040|2024-04-14|-0.16094|2011-12-18|0.19435|2020-04-12
2024-05-19 05:39:39|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2657.7629465156|23|138.8240030386||0|0|0.13883|3019.1001|-0.11708|8|-0.087740730391032|20|40.78|0.07319|0.18325|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|62767.154544114|0.459|0.324|0.20855|37|10|0.0052604702808622|0.071921881123449|3117|2024-05-05|-0.26269|2001-03-25|0.41253|1998-09-27
2024-05-19 05:39:40|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-1018.2288651723|10|67.895382235176||0|0|-0.0116|828.75|-0.07141|38|-0.071408330971947|38|50.7|0.16528|0.29878|0.26725449896901|0.37336256660695|1229.7900204811|1327.4916444457|869.89611546325|0.667|0.467|0.24133|30|13|0.0030347124183006|0.086553320261438|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2024-05-19 05:39:41|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5481.0070544858|4|300.75594928597|0.1876|1|2|0.16136|6496.25|3.29231|166|3.2923067011132|166|52.4|0.54073|0.86665|3.2923067011132|3.2923067011132|429.231|429.231|1009.4398451127|0.2|0.2|0.1891|5|1|0.010013924528302|0.07427520754717|6540|2024-05-19|-0.26297|2024-01-14|0.20585|2021-01-10
2024-05-19 05:39:43|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|350.59674727469|80|37.017748873931|3.9292|1|2|3.86388|468.1|-0.15487|9|-0.15486541739936|9|39.05|0.01997|0.09433|0.066156327278202|0.13815608592762|109.41504349973|194.53570039582|1048.1415309065|0.476|0.381|0.25218|21|5|0.0042109010011123|0.08923575083426|485.5|2024-05-05|-0.19201|2013-08-04|0.27979|2014-05-18
2024-05-19 05:39:43|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|255.17927092282|183|17.365240991222|1.9798|1|1|1.97978|316.9|-0.04214|40|-0.094655461551383|33|62.27|-0.00617|0.00728|0.0017719188591424|0.069764251948453|92.993162826317|132.57640395662|568.2266295416|0.818|0.455|0.16839|11|9|0.0026936678200692|0.06032583621684|317.25|2024-05-05|-0.20183|2008-10-26|0.17584|2009-05-24
2024-05-19 05:39:44|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|1102.9918803394|50|137.53603174886|2.254|1|2|1.98128|1600.2|-0.38373|49|0.54572623476257|97|50.62|0.02037|0.11989|0.071844741060841|0.29756677343263|119.22909126828|276.5310025566|802.70875454147|0.615|0.308|0.30194|13|5|0.0049348231966054|0.10266015558699|1600.1999511719|2024-05-19|-0.37663|2020-03-22|0.32413|2014-03-09
2024-05-19 05:39:45|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17712.081384264|11|670.71039631729|-0.0037|-1|1|-0.00371|15740|0.03941|34|0.039405970520799|34|48.77|0.10151|0.20142|0.28130555268024|0.40827415078203|1630.3758540954|2269.4541621554|5246.6666666667|0.6|0.433|0.20087|30|15|0.0035151866938221|0.064252674813306|19250|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2024-05-19 05:39:46|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|111.86936119536|46|9.4895222025933|1.1964|1|2|1.08775|126.1|0.27399|28|0.27399076605687|28|38.14|0.10709|0.23518|0.26282986022667|0.39485732582937|438.14260264096|700.61336082962|1685.8288523072|0.621|0.448|0.27031|29|13|0.0043331103388358|0.09003728931364|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2024-05-19 05:39:48|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|221.49791699169|47|19.015365224157|0.3861|1|1|0.3861|252.2|0.08558|30|0.085576612426135|30|27.38|-0.09011|0.01742|0.0018374726004974|0.033521869975978|92.549330116959|105.75857629638|83.71784131062|0.385|0.308|0.24327|13|3|0.0019177114427861|0.092307611940298|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2024-05-19 05:39:48|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|386.85651444851|78|46.073967667699|3.9881|1|1|3.98808|543.95|-0.08229|9|-0.08228572108036|9|40.37|0.14793|0.21675|0.24104882012858|0.45089128875262|289.32416052616|379.53829523733|1289.8981167317|0.579|0.316|0.24033|19|8|0.0045627606635071|0.085433542654028|567.15002441406|2024-05-05|-0.22201|2008-10-12|0.22057|2024-05-05
2024-05-19 05:39:49|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2698.7818040001|22|95.821618808581|0.1495|1|2|0.11943|2871.3999|-0.13207|8|-0.031676243427802|19|35.35|0.02336|0.12259|-0.0081189575963329|0.091520284424915|27.444663190204|182.45359647858|8517.9471383206|0.558|0.372|0.22292|43|18|0.0044084360804672|0.070556696950032|3024.8999023438|2024-03-10|-0.50745|1997-11-09|0.83091|1997-11-02
2024-05-19 05:39:50|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-9073.1431551423|10|556.58200372282||0|0|-0.14485|8869.25|0.32353|49|0.3235295086323|49|60.72|0.31204|0.39147|0.72427883035899|0.87029310099962|2735.9084291443|2655.0191475689|1999.4702801036|0.44|0.36|0.20063|25|7|0.0029397184020956|0.069514538310412|9380|2024-02-25|-0.24199|2000-03-05|0.36129|1999-12-19
2024-05-19 05:39:51|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|706.27012655232|44|37.021571446109||0|0|0.33474|821|-0.13918|25|0.021955213697567|26|31.87|0.02587|0.09955|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4635.799223275|0.617|0.404|0.22766|47|19|0.0039286242699546|0.076811343283582|839.5|2024-05-12|-0.19888|2004-05-16|0.39348|2021-02-07
2024-05-19 05:39:53|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-775.69704028551|35|26.531736163233||0|0|0.10477|714.75|-0.03332|19|-0.033324041396783|19|30.5|-0.0491|-0.00245|-0.021297149866189|0.012077799911728|86.678286616059|100.833810676|98.654244306418|0.833|0.5|0.18711|6|2|0.00085926267281106|0.062140875576037|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2024-05-19 05:39:53|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1342.9780592764|49|57.249492754279||0|0|0.1237|1439.85|-0.12592|19|-0.091428224956267|27|33|-0.08924|-0.02291|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|206.65231081248|0.556|0.222|0.18032|9|3|0.0027462608695652|0.058874086956522|1569.4000244141|2024-03-10|-0.16858|2020-03-22|0.13735|2020-04-12
2024-05-19 05:39:54|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-28029.59745591|11|1338.2760489737||0|0|-0.05823|26144.5508|0.09463|81|0.094634805812106|81|40.03|0.36858|0.60714|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|40559.340913096|0.526|0.342|0.28728|38|15|0.0060103723056826|0.099844043109079|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2024-05-19 05:39:55|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2071.5265362079|96|175.811790428||0|0|0.58442|2370.45|-0.17461|31|0.45391241244202|57|49.59|0.23124|0.32772|0.25525257153556|0.61911273583022|-96.336632494398|1485.2461806327|17558.888527199|0.63|0.333|0.34281|27|14|0.0068598047419805|0.11050951882845|2658|2024-05-05|-0.52381|1999-02-14|1|1999-02-21
2024-05-19 05:39:56|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|5694.6291973716|183|346.22353577196||0|0|4.05308|7202.1499|-0.0196|40|0.31542306261758|58|36.65|0.09173|0.17158|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|12650.886814924|0.703|0.405|0.25448|37|19|0.0045644148244473|0.080967314694408|7248.0498046875|2024-05-19|-0.25151|2008-10-12|0.32387|1999-03-14
2024-05-19 05:39:58|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2267.8804194102|22|145.08622147132|-0.069|1|1|-0.069|2284.8999|-0.10775|10|-0.10775360306197|10|45.94|0.34483|0.47481|0.54527874083498|1.2505209783696|1895.3839995359|10941.187401504|9139.599609375|0.576|0.273|0.28387|33|16|0.0050149316851008|0.099886655823032|2865|2022-09-18|-0.28894|2008-01-27|0.43902|1999-03-21
2024-05-19 05:39:59|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|126.9176744685|23|14.171227527295|0.71|1|2|0.51772|169.15|0.23418|43|0.23418152277685|43|35.33|0.09408|0.18232|0.087731647948091|0.19416503152172|89.18660914045|216.48773520484|304.77476377745|0.465|0.279|0.31297|43|14|0.003220155743024|0.10449030499676|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2024-05-19 05:40:00|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1424.4249919224|84|59.489917403807|0.5916|1|2|0.57124|1534|-0.23053|17|0.74584663461868|114|62.78|0.47503|0.66367|0.52902983031351|1.1565319588828|256.33789659766|4662.0686625538|94691.357745973|0.565|0.304|0.25045|23|11|0.005764557956778|0.076299417157826|1638.8499755859|2024-04-07|-0.25225|2000-04-30|0.40909|1999-03-28
2024-05-19 05:40:00|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-708.44130103311|10|39.040294700113||0|0|-0.14309|674.65|0.22694|35|0.22694112173908|35|42.41|0.00803|0.08703|0.076703626957122|0.14274512123204|138.23269304149|253.27394962138|211.8942157024|0.545|0.455|0.26271|22|8|0.0024613694267516|0.090565360934183|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2024-05-19 05:40:01|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-776.48601622583|31|36.075809750562|0.0262|-1|1|0.02622|690.65|0.09348|25|0.093476166552036|25|53.38|-0.03743|0.01012|0.079769714558115|0.26061672295542|117.52582368263|182.31727506863|431.57534817367|0.625|0.375|0.20989|8|5|0.0039402625820569|0.068147811816193|860.25|2023-09-10|-0.14679|2020-03-22|0.1956|2020-09-20
2024-05-19 05:40:03|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|905.99743681653|11|84.018881182684||0|0|-0.17921|1079.55|-0.37428|4|-0.13318539176213|6|35.6|0.0179|0.11466|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|941.03036727766|0.628|0.349|0.23239|43|21|0.0030038027255029|0.079518202465931|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2024-05-19 05:40:04|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1720.9015719566|90|103.24334445587|0.5344|1|2|0.45002|1806|-0.05788|27|2.0807809654519|95|34.27|0.02105|0.14881|0.18417271320192|0.30689942235903|875.68014486477|1815.7376884809|541.80543988006|0.585|0.39|0.26531|41|13|0.0032053145917001|0.09139530789826|2084.6499023438|2024-04-07|-0.35758|2017-10-08|0.46938|1999-10-17
2024-05-19 05:40:05|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3673.7603528079|45|158.71012857801|0.0958|1|1|0.09583|3851.45|-0.08518|8|-0.085179063534393|8|39.4|0.03146|0.09136|0.16917898795705|0.34991590796456|319.51819198132|573.17648752914|3315.3568149074|0.56|0.32|0.1695|25|11|0.0041101457725947|0.06032250728863|4254.75|2024-03-24|-0.20184|2008-10-12|0.13091|2010-01-17
2024-05-19 05:40:06|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1067.3436501671|55|57.374080913272|0.4106|1|1|0.41063|1095|-0.01246|75|1.0189598741462|77|42.43|0.10942|0.17173|0.16887920670798|0.37627643194557|502.98034898547|1570.4504978068|2638.5542168675|0.743|0.4|0.24036|35|22|0.003317355425601|0.07879636777128|1269|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2024-05-19 05:40:07|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8249.0882624567|17|381.59649826826|0.0459|-1|1|0.04594|7314.9502|0.08314|37|0.083144943430604|37|41.97|0.35287|0.51869|0.83497146589542|1.1667948500977|20925.14026754|60549.353440275|42405.508378623|0.528|0.389|0.32187|36|14|0.0065202815979044|0.10440144728225|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2024-05-19 05:40:09|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|885.40709151691|58|57.720920632279|1.0775|1|2|1.03184|953.95|-0.16127|48|2.2447832483476|91|34.51|-0.01359|0.19837|0.27518460330542|0.38815379953424|730.58869405237|1210.5576173401|1475.3324438273|0.512|0.372|0.31074|43|16|0.0059643608046723|0.094020207657365|1065.5999755859|2024-03-10|-0.66782|2003-05-11|2.13437|2003-05-18
2024-05-19 05:40:10|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|373.4742831477|50|26.373443641673|0.9724|1|1|0.97242|436.3|3.79043|106|3.7904327048323|106|45.21|0.17145|0.23428|0.14503036720954|0.2851325914679|121.33606175665|296.46206127663|3002.752896154|0.606|0.394|0.24626|33|18|0.0035547826086957|0.081798715120052|464.20001220703|2024-05-05|-0.18514|2008-03-09|0.41877|2001-02-11
2024-05-19 05:40:11|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|142.21927647922|71|8.5387933974858|0.4455|1|2|0.39394|167.9|1.90868|68|1.9086794217308|68|32.69|0.0841|0.1526|0.18973063044567|0.26203987580665|844.33455753419|989.30569715056|1003.5863627647|0.489|0.356|0.27195|45|17|0.0032466515249838|0.085363471771577|170.75|2024-05-05|-0.28128|2008-10-26|0.3373|2009-05-24
2024-05-19 05:40:12|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1146.4915317094|45|68.224798401796|0.1242|1|2|0.06267|1305.65|1.1461|76|1.1460992757402|76|46.32|0.16005|0.33813|0.24780550350784|0.41122070441494|549.80865881393|664.88301644212|487.72878777619|0.579|0.368|0.23121|19|8|0.003400670995671|0.07796920995671|1780.6970214844|2022-01-02|-0.51866|2015-03-22|0.46414|2006-12-24
2024-05-19 05:40:13|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-894.43997513027|14|43.254985606573||0|0|0.10073|781.15|0.14779|80|0.14779339115382|80|38.92|0.08475|0.15109|0.16639606136412|0.35366136794335|329.55664513369|2009.680319701|1460.0935035777|0.487|0.333|0.24185|39|16|0.0029968647942521|0.081023435662965|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2024-05-19 05:40:14|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3787.3409822818|2|167.31480689157||0|0|-0.0221|3362.55|0.22388|53|0.22388313958411|53|33.37|0.05892|0.15964|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|35395.263671875|0.63|0.435|0.27163|46|19|0.0056308463541667|0.09143044921875|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2024-05-19 05:40:15|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2364.8826753105|94|124.16590602233||0|0|0.73377|2698.7|-0.17765|27|0.51781978686764|117|46.61|0.24886|0.35649|0.33382213836566|0.74959968540514|683.75636654741|3505.5065791305|13254.910954176|0.516|0.29|0.24244|31|14|0.0049166514954486|0.08842766579974|2782.8500976562|2024-05-05|-0.25467|2001-03-11|0.44063|1999-08-15
2024-05-19 05:40:16|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1199.9582289523|63|128.97332003873|1.6574|1|2|1.58276|1384.1|-0.12897|23|-0.11079991736029|7|36.91|0.03707|0.11711|0.10104995578872|0.31694183335829|129.88357866639|504.78763019792|1647.7380661737|0.783|0.391|0.26894|23|14|0.0047243907793633|0.089615620197585|1633|2024-04-14|-0.23302|2008-10-12|0.3891|2007-10-07
2024-05-19 05:40:17|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3694.7001012254|54|273.7583321436|2.2219|1|2|2.12418|4643|1.26688|164|1.2668830096402|164|51.14|0.18634|0.32326|0.31405251273301|0.69121225715287|1631.8153809875|13308.766439055|25274.903581299|0.655|0.379|0.27337|29|13|0.0054041145833333|0.092623033854167|4680.5498046875|2024-05-05|-0.39167|1998-02-22|0.48015|2002-03-17
2024-05-19 05:40:18|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2342.8402618306|5|142.04595516102||0|0|-0.154|2191.5|1.67375|99|1.6737540902118|99|43.57|0.41136|0.53953|0.64462331882177|1.0694310308585|2477.8191231929|4862.3122291761|24679.053736003|0.5|0.321|0.3031|28|10|0.0062492892156863|0.099123709150327|2313.4499511719|2024-03-10|-0.26671|2008-01-27|0.28511|2009-05-10
2024-05-19 05:40:20|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|9111.2941574545|94|413.107412439||0|0|0.45613|9865.5996|0.02044|24|0.60384127433364|70|32.28|0.01587|0.06248|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|3761.9064287417|0.621|0.379|0.22125|29|16|0.0044253838678329|0.070753867832847|10526|2023-12-31|-0.16404|2008-10-19|0.20792|2004-10-10
2024-05-19 05:40:21|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|124.18534029989|44|11.495670531608|0.6751|1|2|0.56336|141.25|-0.33753|30|0.23274484738792|68|35.03|0.02248|0.1172|0.09489944895|0.18640139227938|68.080125224605|237.98154403207|920.19541687123|0.613|0.419|0.2971|31|13|0.0040792471213463|0.10092641275465|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2024-05-19 05:40:22|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1748.3204200505|43|97.06149073675|0.2252|1|1|0.22517|1924|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1253.4201954397|0.706|0.471|0.23379|17|10|0.0044417233009709|0.085781286407767|2105.9499511719|2024-04-28|-0.16363|2018-10-07|0.38552|2010-07-25
2024-05-19 05:40:22|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1037.4689101923|51|58.814325721617|0.3737|1|2|0.35203|1182.55|-0.16138|8|-0.16137707649582|8|40.89|0.43047|0.56418|0.69640442084808|1.2417800151307|1028.844152835|3041.1197958902|8695.2207033713|0.528|0.306|0.28993|36|13|0.005604296977661|0.1026688370565|1245.8000488281|2024-05-12|-0.41084|2008-10-12|0.47283|1999-03-14
2024-05-19 05:40:23|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-551.07340746163|117|31.732330809685||0|0|0.21888|511.4|0.36924|82|0.36923563853222|82|41.74|0.0247|0.19554|0.10035881939173|0.22865638256457|90.624837314631|444.39417046118|47.293174215431|0.471|0.324|0.30929|34|13|0.0027771596091205|0.096595641693811|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2024-05-19 05:40:25|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1248.9605132209|182|89.846470171435|7.3505|1|2|6.78359|1507.25|1.12476|154|1.1247556058319|154|70.33|0.23779|0.35624|1.1247556058319|1.1247556058319|212.476|212.476|2308.9001657243|0.333|0.333|0.26338|3|1|0.0091783673469388|0.078898775510204|1561.9499511719|2024-03-03|-0.22261|2020-03-22|0.1974|2019-11-10
2024-05-19 05:40:26|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|341.69617088495|22|28.901279423441|0.7655|1|1|0.76554|458.6|-0.23264|39|-0.23264484024032|39|35|0.19998|0.33396|0.45040181048362|0.70602787775309|4653.6607611288|8227.5392383069|3926.3698126814|0.452|0.286|0.30201|42|13|0.0050867404426559|0.10270899396378|495|2010-04-11|-0.32808|1998-06-28|0.58222|1998-03-15
2024-05-19 05:40:27|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|12.08329954951|43|1.659824389817||0|0|0.59281|13.3|0.17327|70|0.1122937758985|46|37.17|-0.11938|0.01523|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|15.519253984066|0.522|0.304|0.30266|23|8|0.0013604347826087|0.11124817168339|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2024-05-19 05:40:27|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|1262.6175992391|65|86.076737585329|0.4501|1|1|0.45007|1298.1|0.16282|42|0.73742794316238|90|50.79|0.3772|0.46908|0.56767098286339|1.0134512804322|5690.4374505807|17680.088381962|8964.7791203276|0.586|0.345|0.32948|29|13|0.0048993233571893|0.098442413793104|1501|2024-05-05|-0.28264|2008-10-12|0.43914|2009-05-24
2024-05-19 05:40:28|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|1307.5870463569|6|81.970984547691|0.0965|1|1|0.09654|1559.55|-0.05006|16|-0.050058261087539|16|35.43|0.05115|0.09647|0.083774755954859|0.29221630982564|121.727774298|398.34230569283|1105.2799300972|0.762|0.381|0.22327|21|14|0.0042470627503338|0.077290320427236|2787|2021-01-24|-0.1666|2016-11-13|0.29691|2010-05-23
2024-05-19 05:40:30|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|450.23114286485|23|24.169050161517||0|0|0.03583|462.55|-0.05581|21|-0.055809372570068|21|34.88|0.85765|1.19009|1.8425478591163|2.9901981317993|9343.4571845488|51708.898782147|43636.793656806|0.512|0.326|0.21544|43|15|0.0063830946123522|0.080387247043364|739.84997558594|2021-10-17|-0.48182|1995-04-16|1.11538|1995-04-09
2024-05-19 05:40:31|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|20.634804516904|27|2.5003719596625|0.242|1|2|0.1226|23.35|0.19636|67|0.19636369185014|67|38.28|0.12044|0.21244|0.20663429882159|0.39040958099832|299.29585913905|745.2280107431|188.76314145103|0.72|0.44|0.28056|25|13|0.0039676602238047|0.10464331637843|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2024-05-19 05:40:32|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-189.21076518876|17|18.053587379||0|0|0.13695|140.85|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75147|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1958.9708620665|0.781|0.469|0.31787|32|16|0.0046377537655534|0.10474267845449|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2024-05-19 05:40:33|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2735.8173875604|6|148.75478373188|0.0142|1|1|0.01421|3140|-0.51048|69|-0.51047794117647|69|34.97|-0.06728|0.02793|-0.1322306089829|-0.11725779588962|6.4800254249892|18.867033042368|418.66666666667|0.486|0.314|0.20574|35|16|0.0025222782750203|0.06479048820179|8270|2023-05-21|-0.65994|2023-09-03|0.24311|2008-03-23
2024-05-19 05:40:34|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|357.6917787418|63|18.162464546404||0|0|0.15689|394.5|0.24053|84|-0.0664598003712|8|30.1|-0.07848|-0.00662|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|91.361744129819|0.51|0.294|0.22817|51|18|0.0014873575453976|0.076012185347527|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2024-05-19 05:40:35|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|2882.7839837604|53|167.26480487187|0.3359|1|2|0.26375|3148|-0.08825|47|-0.065445912196215|17|43.64|-0.02188|0.05113|0.027710115668569|0.035253489610754|132.59187532467|132.73970201009|913.52290895037|0.468|0.319|0.18019|47|13|0.002077593913457|0.061801868758916|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2024-05-19 05:40:36|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-6555.4615057577|5|463.93845172731||0|0|-0.01021|5540|0.08444|14|0.084437413486257|14|31.8|0.0536|0.125|0.15090840450066|0.18674001093378|2777.9595207136|2645.7238027091|1484.0611254111|0.591|0.455|0.25117|66|26|0.0032841321921065|0.082474883499762|7456|2024-02-18|-0.28064|2008-10-12|0.39619|1987-08-16
2024-05-19 05:40:37|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3683.2849284513|5|130.24193068186|-0.0226|-1|1|-0.02259|3304|0.16016|49|0.16016088370479|49|34.98|0.01257|0.07241|0.074428700300382|0.088366735285284|430.82133392483|442.24639451934|967.77974782326|0.483|0.4|0.18719|60|20|0.0021044983357109|0.058578706609605|3697|2024-03-03|-0.30328|2008-10-12|0.24324|1998-02-01
2024-05-19 05:40:38|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1249.0488899868|36|47.514802785512|-0.0113|1|1|-0.01126|1317|-0.0384|25|-0.03839952410778|25|34.81|0.03173|0.08112|0.071346123249791|0.14059642594451|205.56807817134|444.03685149398|426.07569524245|0.628|0.419|0.20815|43|22|0.0023741514360313|0.070573074412533|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2024-05-19 05:40:39|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1695.5953925032|75|55.699843296576||0|0|0.04272|1818.5|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|327.12716678089|0.552|0.414|0.20898|29|11|0.0022988390501319|0.067918487247142|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2024-05-19 05:40:41|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5225.8795613619|35|235.19751843228|0.0275|1|1|0.02748|5497|-0.12089|5|-0.011299435028249|17|37.62|0.02249|0.07657|0.041090676340523|0.062986979749285|193.7779375414|194.93796301101|162.58503401361|0.473|0.255|0.16954|55|24|0.0011401997146933|0.057884151212553|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2024-05-19 05:40:42|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3793.6204884815|1|135.37349616051||1|0|0|3367|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|754.59433166438|0.552|0.379|0.16296|58|19|0.0018499096528768|0.05435351402758|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2024-05-19 05:40:43|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|5104.3663517928|11|318.60108501593|0.2246|1|2|0.09248|5930|-0.13611|24|-0.13611111111111|24|31.12|-0.06951|0.03806|-0.021513461032073|0.023511925613938|64.671529134163|98.976868281745|714.45783132531|0.4|0.28|0.1851|25|6|0.0035792639593909|0.063846840101523|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2024-05-19 05:40:43|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|2092.6183652856|15|105.39789148775|0.1113|1|1|0.1113|2241.5|-0.16691|27|-0.14450549450549|21|39.42|-0.00604|0.04656|0.0098729377831205|0.041088190205121|65.801543952078|125.0985178144|590.8012746599|0.585|0.34|0.18606|53|23|0.0017876985259154|0.058245297194484|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2024-05-19 05:40:44|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|5176.0271256664|9|346.97545594261|-0.0428|1|2|-0.09017|5600|0.21552|30|0.21551939924906|30|30.36|-0.04821|0.00568|0.02062110393683|0.081476908811618|105.86015122833|427.95102081668|706.89218804714|0.565|0.333|0.17674|69|24|0.0019020351878269|0.061736519258202|6840|2018-02-04|-0.20992|2020-04-05|0.24115|2020-03-29
2024-05-19 05:40:46|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6160.0734389365|24|296.80122119071||0|0|-0.13692|5995|0.18388|40|0.18387965873372|40|32.5|-0.03834|0.00346|-0.019666000006331|0.022164854869848|12.275630419649|53.40197826136|680.39951947715|0.609|0.391|0.15559|64|30|0.0015973276271992|0.052737370423205|6279|2024-01-28|-0.22065|2008-10-12|0.23|1990-07-22
2024-05-19 05:40:47|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2477.4803137209|12|117.41074461077||0|0|0.04787|2118.5|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|239.37853107345|0.6|0.4|0.18558|30|12|0.0016353023255814|0.058526186046512|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2024-05-19 05:40:47|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1255.8710629318|4|90.588681120464|0.1419|1|2|0.05402|1453.5|-0.12056|10|-0.045705279747833|32|31.34|0.04507|0.11831|0.025003479007962|0.020127069458045|106.65128851058|122.36844098509|62.946599910299|0.493|0.313|0.22842|67|21|0.0014021921065145|0.076178069424632|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2024-05-19 05:40:48|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1527.8418307678|69|96.136056410739||0|0|0.58188|1816|0.16161|35|0.16160819305083|35|31.31|-0.03308|0.03132|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|201.64335434481|0.569|0.385|0.20711|65|23|0.0016143176414646|0.068497674750357|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2024-05-19 05:40:49|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|3407.9756238982|108|165.66401053797|0.5042|1|1|0.50418|3774|0|59|0|59|35.02|0.00204|0.06394|0.081318844823553|0.10869565300255|319.49609734777|363.31274057208|311.36045507926|0.456|0.351|0.19019|57|21|0.0015330099857347|0.059803485496909|4055|2024-03-31|-0.2|1990-08-26|0.21495|1992-08-23
2024-05-19 05:40:51|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2950.7391947648|16|100.13081465756|-0.0836|1|1|-0.08356|3005|-0.06738|17|-0.039561037012781|8|36.63|0.01994|0.0731|0.037575175967455|0.046842870751215|112.91782923108|96.61925770262|109.95646044053|0.491|0.298|0.14979|57|20|0.00081327627199239|0.051561702330005|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2024-05-19 05:40:52|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|-1353.3933151042|16|60.638699892277|-0.0055|-1|1|-0.00548|1193|0.06987|13|0.069867115062802|13|37.29|0.02655|0.12053|0.11471658135291|0.12668617220414|1092.2738151528|684.34366628534|76.784452435632|0.571|0.411|0.21821|56|20|0.0014707798383262|0.073472715168806|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2024-05-19 05:40:53|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2703.5386002928|32|175.83636387156|0.1742|-1|1|0.17416|2378|0.07506|14|0.075059541501443|14|62.93|-0.36799|0.92091|0.32009685235652|1.6202675033276|-18567.685599855|3179.6881823142|49.541666666667|0.786|0.5|0.25315|14|8|0.0092537828947368|0.058996600877193|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2024-05-19 05:40:53|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4670.8297656918|14|288.25780106287|0.0219|1|2|-0.04685|5290|-0.03557|26|-0.035568805536282|26|30.62|-0.04526|0.03142|-0.014999422670784|-0.02076309522765|53.643614869935|52.7602571979|333.39636747912|0.418|0.345|0.16064|55|13|0.0016849616971125|0.056063470830878|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2024-05-19 05:40:54|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-3557.7549315871|8|329.08497719571||0|0|0.06363|2487|-0.52571|13|-0.52571428571429|13|32.09|-0.05568|0.04265|-0.031699156207285|0.010877407197294|17.24001804217|62.127138404024|214.17500039422|0.587|0.391|0.1786|46|19|0.0017971813890762|0.058295212407283|9120|2021-09-19|-0.5177|2024-03-31|0.2702|2004-03-07
2024-05-19 05:40:56|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5117.2422484454|66|252.58666689497|0.3039|1|2|0.26885|5923|-0.21974|3|-0.21973965416748|3|35.75|0.01514|0.05733|0.064272772435703|0.10813241005129|342.48716383272|527.02383347421|2053.0329289428|0.614|0.404|0.15574|57|25|0.0020362672372801|0.048815401806943|6076|2018-01-14|-0.17904|2020-03-15|0.19071|1986-06-01
2024-05-19 05:40:57|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|-2804.4292962002|7|181.96056897664||0|0|0.05015|2301|-0.20859|12|-0.20859196341065|12|25.03|-0.00242|0.13498|0.099540294881571|0.26077273948339|77.567591091516|447.354048046|739.39585788616|0.611|0.389|0.1817|36|11|0.0055612458654906|0.065249206174201|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2024-05-19 05:40:58|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1005.5947268275|28|50.671139533825|0.0298|1|1|0.02976|1038|0.08571|100|-0.051351351351351|21|36.42|0.01412|0.05945|0.026154413415471|0.061714515121132|122.32596973596|246.2017073489|256.74005227315|0.649|0.386|0.16971|57|27|0.0013416167379933|0.058551740370899|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2024-05-19 05:40:59|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|7074.5748757888|14|447.80837473706|0.4998|1|2|0.38032|8148|-0.19337|31|0.8084254705609|84|36.67|0.09658|0.17675|0.17799833826705|0.36758560941217|55.979101788039|284.32658286782|1789.1963349152|0.561|0.333|0.22563|57|24|0.002920523062292|0.073467051830718|8750|2024-05-19|-0.27332|2008-10-26|0.39503|2020-03-29
2024-05-19 05:41:00|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1713.4522823279|46|73.389904605687||0|0|0.27851|1487|0.00635|10|0.00634765625|10|34.3|-0.03659|0.01702|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|730.42537902815|0.55|0.4|0.1537|60|23|0.001688245363766|0.052253062291964|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2024-05-19 05:41:02|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1648.7694140935|2|46.589804697826|0.0108|-1|1|0.01076|1517|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|39.730763694929|0.545|0.386|0.13813|44|18|0.00027283834586466|0.049095952380952|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2024-05-19 05:41:02|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-4883.6517410842|11|258.40630260535||0|0|-0.05691|4457|0.06546|42|0.065456030883607|42|33.74|-0.00927|0.05925|0.016292558225368|0.062814437882153|77.461517355012|216.84144062389|1222.7709190672|0.5|0.339|0.19592|62|19|0.0022647002854424|0.061431255946718|6120|2021-01-17|-0.27941|1987-10-25|0.32808|2000-02-06
2024-05-19 05:41:03|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3243.6883853167|34|157.44509790601|-0.0289|-1|1|-0.02893|3130|-0.02297|20|-0.02296944439325|20|36.08|-0.04329|0.06026|-0.05266571532305|-0.020367083329518|34.602432130831|60.434903040666|165.60846560847|0.5|0.308|0.17985|26|11|0.001759701338826|0.058777209062822|4295|2017-11-12|-0.67198|2018-01-21|0.16743|2020-03-29
2024-05-19 05:41:04|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-3806.9417512018|31|290.61404715015||0|0|0.13958|3415|-0.13717|49|-0.13717391304348|49|37.1|0.32585|0.75311|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|177.2184743124|0.7|0.5|0.32462|10|5|0.0084607980049875|0.10041855361596|6340|2021-09-26|-0.89656|2017-08-20|0.45455|2020-07-19
2024-05-19 05:41:05|WEEKLY|04410|991446|/equities/benefit-one-inc|TOPIX500|2088.4743306497|27|27.008556450109|0.7291|1|2|0.45601|2168|1.30681|91|1.3068050749712|91|31.83|0.01647|0.16419|0.093457907899081|0.20773684998697|103.16137301809|333.22537335593|548.86075949367|0.621|0.448|0.21257|29|10|0.0037012855637513|0.071471327713382|6000|2021-11-14|-0.53508|2013-12-22|0.37267|2006-04-09
2024-05-19 05:41:07|WEEKLY|04411|946340|/equities/benesse-holdings|TOPIX500|2540.8662657891|28|16.877911403629|0.3585|1|1|0.35849|2592|-0.18505|15|-0.18504594820384|15|42.59|-0.00011|0.0835|-0.0052665837818603|0.011966350988034|40.732404709004|51.963223251331|24.281030444965|0.552|0.414|0.14133|29|11|-5.702852614897E-5|0.053655110935024|11100|2000-03-12|-0.25193|2002-11-03|0.36242|2023-11-19
2024-05-19 05:41:07|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|6166.2219201644|63|247.75935994519||0|0|0.28691|6921|-0.09708|17|-0.097079868497389|17|34.59|-0.0167|0.03749|0.012224154038641|0.069209078143956|64.359602640461|191.68168015569|1327.1332694151|0.508|0.254|0.15913|59|23|0.0020861578697099|0.055959567284831|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2024-05-19 05:41:08|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2488.2384612231|44|160.63955367745|0.3084|1|1|0.30839|2893.5|-0.05783|23|-0.057831510041005|23|33.77|-0.00148|0.06731|0.052169712231729|0.095566695378126|217.29111632818|333.47536403475|326.94915254237|0.574|0.328|0.20983|61|25|0.0018240038040894|0.067305520684736|3135|2017-11-12|-0.25|2008-12-28|0.28527|1986-06-29
2024-05-19 05:41:09|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|3179.41921536|37|158.27968584069|0.0711|1|1|0.07113|3200|0.02541|36|0.025410275718893|36|34.26|0.0636|0.12403|0.21935636659287|0.24321726344421|279.36583511139|278.0838684777|576.36886340823|0.526|0.474|0.1633|19|7|0.0032450218340611|0.053496885007278|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2024-05-19 05:41:10|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|4005.6810020379|16|171.99502492879|0.0937|1|1|0.09369|4331|-0.14286|14|0.10041799241488|26|33.14|-0.02527|0.02585|0.003697493625265|0.015040600075538|74.163064064931|105.65618632395|526.82157020053|0.524|0.397|0.1715|63|25|0.0016627864954826|0.056296871136472|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2024-05-19 05:41:12|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|3982.3987362183|119|190.15758010666|0.7535|1|1|0.75354|4454|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|255.40454943778|0.549|0.373|0.17242|51|18|0.0013753875416072|0.05656719448407|4604|2024-02-04|-0.26114|1985-07-28|0.29627|2008-11-02
2024-05-19 05:41:13|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|-3931.0752719626|8|403.35842398754||0|0|0.02126|2739.5|-0.48755|11|-0.48755034785793|11|32.16|-0.04254|0.04585|-0.069579520898587|-0.0098755118216065|10.564894863136|51.081741885698|126.8287037037|0.5|0.368|0.22706|38|12|0.0020518063466233|0.074442880390561|6578|2023-07-30|-0.56266|2024-03-31|0.27119|2020-08-09
2024-05-19 05:41:13|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1426.0424833896|1|64.097494463216||1|0|0|1150|-0.12617|6|-0.12617271531687|6|38.94|0.03717|0.10445|0.093654130914069|0.22304613633242|221.5722604012|878.25837872797|110.84337349398|0.648|0.352|0.19831|54|25|0.0011140228245364|0.063707161198288|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2024-05-19 05:41:14|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3912.8378490922|2|148.61261636406||0|0|-0.00727|3466|0.01512|23|0.015121814226438|23|33|-0.03297|0.00939|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|450.12987012987|0.548|0.31|0.12958|42|17|0.001698731074261|0.047710245133381|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2024-05-19 05:41:15|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1430.9489637969|93|80.304154324155||0|0|0.18246|1516.5|0.48139|39|0.48138667378188|39|29.85|-0.01169|0.04722|0.027003036424672|0.097891744219293|103.91612248023|239.86316596194|701.43386744036|0.606|0.394|0.2199|33|16|0.0032336025998143|0.070500241411328|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2024-05-19 05:41:17|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1118.7623020436|84|65.69167844823||0|0|0.62576|1331.5|-0.22789|21|-0.10469798657718|18|34.24|-0.0431|0.02019|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|585.27472527472|0.475|0.356|0.17853|59|19|0.0018657251545411|0.06016645744175|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2024-05-19 05:41:18|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2075.7956291075|33|104.99819312049|-0.0761|-1|1|-0.0761|1951.5|0.31413|35|0.31413043478261|35|39.83|-0.00264|0.03855|0.0334123223029|0.065629448874468|178.23901132205|263.49694361581|203.04859531499|0.654|0.423|0.1499|52|24|0.0010475083214456|0.048119048977651|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2024-05-19 05:41:19|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6006.6086588448|5|381.2028862816||0|0|-0.01748|5007|0.33282|47|0.33281552457078|47|33.85|-0.01122|0.04286|0.070299303821652|0.13862284603224|514.57678423584|1343.1337309473|2005.206272004|0.613|0.387|0.17778|62|24|0.0023368854018069|0.057237689015692|6697|2024-03-17|-0.2981|2008-02-03|0.25626|1990-10-07
2024-05-19 05:41:20|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1244.2332111639|3|77.249962128476|-0.0135|-1|1|-0.01347|1015.5|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|103.58016877926|0.635|0.385|0.14854|52|23|0.00064484545886828|0.04569160722777|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2024-05-19 05:41:20|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1853.4427616456|55|136.92083314249|0.3222|1|1|0.32215|1951.5|-0.11818|27|-0.18473037907101|23|30.69|-0.01504|0.02944|0.016650622937688|0.052521603346047|93.307927462272|153.85536028874|105.82398057784|0.556|0.333|0.15406|45|23|0.00086134494773519|0.054042104529617|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2024-05-19 05:41:22|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2280.9334234599|31|104.14447448663||0|0|0.11616|1993.5|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|434.69253673538|0.731|0.404|0.15909|52|28|0.0023165288611545|0.051333096723869|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2024-05-19 05:41:23|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3821.2491318919|1|193.74971063062||1|0|0|3112|0.22417|55|0.22417274998309|55|33.59|-0.03208|0.02183|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|418.27956989247|0.656|0.438|0.16806|32|13|0.0022071069767442|0.057496697674418|3795|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2024-05-19 05:41:24|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|748.73497151324|43|43.438348932435|0.5176|1|2|0.44825|901.1|-0.21013|27|-0.11638954869359|24|34.64|-0.0781|-0.02118|-0.14248899199109|-0.070923634989385|44.832503525636|79.892103044754|168.42990197868|0.455|0.273|0.18268|11|4|0.0022394089834515|0.061333356973995|912.90002441406|2024-05-19|-0.19403|2020-03-15|0.17407|2020-03-22
2024-05-19 05:41:25|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|6773.1661282456|19|488.03269597741|0.2286|1|2|0.18997|7335|0.13709|32|0.13709341454947|32|39.18|0.1497|0.2461|-0.063396689119545|-0.063396689119545|79.319183150515|79.319183150515|463.94686907021|0.273|0.273|0.21422|11|1|0.0050490868596882|0.076118841870824|8264|2024-05-12|-0.25148|2018-11-25|0.22445|2022-04-10
2024-05-19 05:41:25|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-16080.715565582|35|791.4544697735|0.0533|-1|1|0.05334|14110|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|2154.1984732824|0.5|0.286|0.20546|28|9|0.0041983579154376|0.065710442477876|20700|2021-09-26|-0.27232|2008-04-13|0.19472|2008-01-27
2024-05-19 05:41:27|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2695.4480067351|109|203.25145555581|1.3164|1|2|1.09079|3247|-0.1406|6|-0.14060423356317|6|36.27|-0.00765|0.06548|-0.035733182331472|-0.0246044128949|31.967748181071|63.709687377358|738.96223147534|0.364|0.255|0.18817|55|13|0.0022914788397527|0.067628659058488|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2024-05-19 05:41:28|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|921.15553285393|16|72.467915239812|0.0794|1|2|0.0093|1030.5|0.59778|86|0.59777633963226|86|40.13|0.49249|0.60396|0.74290163599555|1.3049163394954|2266.071544484|3974.0789655136|694.40703664639|0.677|0.387|0.30623|31|17|0.0046206910246227|0.10184992851469|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2024-05-19 05:41:29|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4123.4585402427|69|198.51381991911|0.6538|1|2|0.55162|4779|-0.15877|5|0.25237490463591|93|38.4|-0.01012|0.03579|-0.031477803732485|-0.0028966893075868|25.131264258984|74.471481683443|292.70534347538|0.604|0.396|0.15608|53|23|0.0011884260580124|0.051895767950547|5600|1997-08-10|-0.26184|2008-10-12|0.24937|2020-03-29
2024-05-19 05:41:30|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|3316.5634842867|36|201.65014535416|0.3079|1|2|0.20279|3796|-0.0985|12|-0.098501143441652|12|28.04|-0.02672|0.05146|0.019278274302676|0.062616304192817|93.625124967654|153.84469037747|233.6|0.72|0.44|0.19272|25|13|0.0024300407608696|0.0667165625|4012|2024-03-31|-0.19222|2020-03-15|0.23826|2016-07-17
2024-05-19 05:41:31|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|1338.6833549181|36|82.605548360647|0.2341|1|1|0.23407|1626.5|-0.14509|4|0.27464008859358|62|35.03|-0.03676|0.02234|0.0052159910475693|0.040068485918105|51.497494183915|155.69977225935|392.0221797848|0.593|0.424|0.19939|59|25|0.0017666793529971|0.065303177925785|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2024-05-19 05:41:32|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1543.4877485378|81|109.14932460522|0.9518|1|2|0.90399|1576.5|0.16125|39|0.1612490047091|39|38.17|0.06089|0.1514|0.17517296328392|0.21058960290056|520.68941862618|475.06871454182|193.74462041902|0.491|0.396|0.22633|53|21|0.0018806752258678|0.074470827389444|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2024-05-19 05:41:33|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3011.5589463675|19|219.09554264505|0.0356|1|1|0.03557|3115|-0.14612|21|0.054016064257028|27|26.27|-0.02442|0.06987|0.00023572983496994|0.077068890006895|16.536255760264|261.15285921114|564.41381811989|0.532|0.367|0.20558|79|27|0.002496397515528|0.070153268036311|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2024-05-19 05:41:34|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4629.8294127261|15|272.39019575797|0.1925|1|1|0.19254|5531|0.33175|65|0.33175194849204|65|30.87|0.01508|0.06161|0.083418905559686|0.11278492383415|332.66756392807|316.85250223484|237.89247311828|0.742|0.452|0.17657|31|20|0.0022618228630278|0.057016436663234|5547|2024-05-19|-0.65739|2016-09-04|0.22514|2020-03-29
2024-05-19 05:41:35|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-1991.7789838866|71|77.509661295517|0.546|-1|1|0.54599|1698|-0.02836|33|-0.028364310441711|33|35.6|0.02657|0.08089|0.065934889451004|0.10210707063756|139.06788456536|167.91824111102|60.642857142857|0.575|0.375|0.21693|40|15|0.0012341633199465|0.070704906291834|6070|2018-01-21|-0.48852|2023-04-02|0.46552|1998-01-11
2024-05-19 05:41:36|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|20810.781806673|2|1333.9060644425|0.0881|1|2|0.01701|25105|0.027|39|0.085812112133533|24|31.37|0.00168|0.05606|0.072185574068136|0.13393679699109|369.90772180537|1123.7999649499|6659.1511936339|0.582|0.418|0.18989|67|30|0.0030651640513552|0.062832748454589|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2024-05-19 05:41:38|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|14744.423910447|23|1561.2878637435|0.4229|1|2|0.39421|15650|-0.26232|34|-0.26231708496589|34|32.6|-0.00624|0.18378|0.19129394819142|0.23606667009294|5052.6330262297|2722.7539435304|311.09979999119|0.54|0.365|0.23411|63|21|0.0039400770712909|0.078809393063584|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2024-05-19 05:41:39|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-1252.9186200967|27|68.07774442142||0|0|0.06747|964.7|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|47.818974944606|0.625|0.429|0.17698|56|25|0.00056301746956061|0.055116273160402|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2024-05-19 05:41:39|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15748.903181994|47|705.51165709562|0.1227|1|1|0.12273|16375|0.03357|21|0.033567264201427|21|44.22|0.024|0.06369|-0.015555841626293|0.059448715074006|49.009078902783|172.29227453854|266.43345265213|0.622|0.351|0.20527|37|21|0.0017138347205707|0.063920338882283|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2024-05-19 05:41:40|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4038.7052715295|56|170.67674974492|0.2345|1|2|0.18976|4113|-0.03256|73|0.083144613393724|55|37.24|0.03733|0.09181|0.10343291528252|0.19188874781194|314.68477964889|602.83567064408|817.69383697813|0.636|0.382|0.16461|55|24|0.0019389491203043|0.058524089396101|4718|2024-01-14|-0.26222|2008-10-12|0.29524|1986-04-13
2024-05-19 05:41:41|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|996.61961613027|50|59.804462700235|0.6654|1|2|0.62563|1129|-0.17513|12|-0.073764968683164|3|31.6|0.03734|0.11387|0.10048283438967|0.15058804163366|391.45435399003|512.40917793558|275.0237444014|0.631|0.415|0.20855|65|24|0.001928245363766|0.070968758915835|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2024-05-19 05:41:43|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-2967.2682790297|15|159.05139607527|0.0119|-1|1|0.01185|2668|-0.20117|11|0.15192307692308|42|24.61|-0.01382|0.06041|-0.021658561057074|-0.0090274015732084|4.5749977742895|16.571237612918|134.74747474747|0.583|0.405|0.23496|84|37|0.0028195963479097|0.076027313791446|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2024-05-19 05:41:44|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1284.8255641491|7|111.27733075528||0|0|-0.08259|1449.5|-0.21086|5|-0.21086261980831|5|36.93|-0.01123|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|190.74877660619|0.63|0.37|0.23379|27|10|0.002906221335992|0.084510528414756|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2024-05-19 05:41:44|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2560.7262129279|116|97.962469741492|0.3414|-1|1|0.34145|2272|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|117.67752926191|0.672|0.406|0.19544|64|30|0.0012099714693295|0.065811426533523|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2024-05-19 05:41:45|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3143.9290930681|34|181.47636435602||0|0|-0.09642|2632.5|-0.68228|22|-0.68227878422339|22|33.39|-0.05127|0.01775|-0.0061645245545796|0.035035083243598|15.798487098946|64.955393143991|183.16866750889|0.613|0.419|0.17968|62|24|0.0014557727056586|0.058526619115549|10455|2023-09-24|-0.76426|2023-10-01|0.20118|2020-03-29
2024-05-19 05:41:46|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3734.5776642304|14|192.04311013138|-0.0131|1|2|-0.04385|4143|-0.27591|16|0.1369150779896|47|39.9|-0.00847|0.06102|0.046582088855519|0.080316998724271|145.61757554638|180.13239105415|176.29787234043|0.621|0.379|0.18817|29|11|0.0015106923076923|0.06283235042735|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2024-05-19 05:41:48|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2669.5969135128|21|136.13436216239|0.209|1|2|0.14306|3168|-0.12002|20|-0.020387965162312|13|36.54|0.00556|0.05352|0.010098631707287|0.029487657718045|70.073529362385|102.99002815609|119.07984198951|0.579|0.351|0.20044|57|25|0.0012264717070851|0.065967803138374|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2024-05-19 05:41:49|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|45453.289397961|92|4024.1212977994|3.7043|1|1|3.70434|56060|-0.11544|66|0.24224795858462|49|31.02|0.05867|0.1865|0.018848380951185|0.082568160996703|60.718050081709|212.7577448462|2587.3448683875|0.455|0.255|0.23374|55|16|0.0041318809126322|0.08030101279911|57850|2024-03-31|-0.64271|2018-01-21|0.34285|1991-02-10
2024-05-19 05:41:50|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|3968.2207223779|104|251.83378328662|1.4525|1|2|1.30864|4518|0.39878|86|0.39877769289534|86|23.8|0.03126|0.09655|0.075795487815682|0.15103571174577|534.66515351496|2623.3610329807|179.78511738957|0.573|0.378|0.17718|82|31|0.0019250559610706|0.063239897810219|4809|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2024-05-19 05:41:51|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|5011.7136647667|36|287.43590057|0.2371|1|2|0.21092|5902|-0.08673|65|0.36230794964875|107|35.05|-0.00674|0.04768|0.027897376681817|0.064960983136898|98.644950572472|206.90587205396|262.31111111111|0.576|0.356|0.22119|59|26|0.001839010936757|0.071247527341892|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2024-05-19 05:41:52|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3147.3836429323|128|87.971204995168|0.237|1|2|0.21724|3418|-0.07133|4|0.01233671988389|52|41.11|-0.03228|0.01402|0.033363218765824|0.060145866514638|121.59911791928|128.34642658956|188.52730281302|0.421|0.263|0.12372|19|6|0.0010994052863436|0.038964207048458|3487|2024-01-21|-0.16582|2020-03-15|0.21099|2020-03-22
2024-05-19 05:41:53|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4385.582981441|8|509.694327147||0|0|0.03682|2812.5|-0.66473|8|-0.66473003179812|8|33.02|-0.06594|-0.01244|-0.071027138553375|-0.056644179170581|7.7656217560641|19.157653008039|54.086538461538|0.542|0.375|0.1301|48|17|0.0004255716080402|0.046263128140704|12815|2015-08-09|-0.67642|2024-03-31|0.16306|2008-10-19
2024-05-19 05:41:54|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|11240.129309593|67|977.52531162425|1.3156|1|2|1.2292|12595|0.96376|97|0.9637573964497|97|38.43|0.04783|0.11804|0.12629195708745|0.20387420195974|988.13071090369|1430.8138068797|747.38905559792|0.604|0.377|0.204|53|20|0.0022090917736567|0.067352929148835|14295|2024-04-14|-0.27236|2008-10-12|0.23404|1989-03-05
2024-05-19 05:41:55|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6924.1446145892|35|345.08297721066|0.2005|-1|1|0.2005|6779|-0.0249|17|-0.024902260644864|17|34.48|-0.0272|0.05533|0.0057943747147181|0.038641544607499|67.034057563432|152.81272130286|1051.6599839828|0.467|0.35|0.18051|60|15|0.0021159438896814|0.056618311935331|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2024-05-19 05:41:56|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2294.694712988|16|128.92242749325||0|0|-0.03582|2516.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|103.77319587629|0.517|0.31|0.16619|29|11|0.00084005870841487|0.056365401174168|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2024-05-19 05:41:57|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|645.83634169275|14|44.12415981408||0|0|0.14893|748.3|0.04821|10|0.0482095115346|10|31.43|-0.06357|-0.00092|-0.011476736240384|-0.0053643435847324|82.98561451394|90.436649486182|143.07839154741|0.522|0.435|0.15372|23|5|0.0012533559782609|0.054294796195652|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2024-05-19 05:41:58|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4088.0286483049|78|173.75952602068|0.0976|1|1|0.09759|4105|0.13725|108|-0.12110726643599|12|33.21|-0.03076|0.00866|0.0031613552643856|0.057519072898888|72.158095799198|209.3269466696|382.07370688015|0.475|0.295|0.15315|61|21|0.0012973751783167|0.049256115073704|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2024-05-19 05:41:59|WEEKLY|04462|952167|/equities/fancl-corp|TOPIX500|-2144.4758001815|35|112.500966049||0|0|0.1114|2026|-0.11267|21|-0.089617600476791|30|34.11|-0.00181|0.10425|0.1590366258619|0.20478791301939|381.80009831828|357.18773785946|214.00654630571|0.526|0.368|0.1919|38|14|0.0021353007518797|0.063466947368421|9188|1999-11-14|-0.5|2013-09-22|0.47139|2001-02-04
2024-05-19 05:42:00|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3968.2012717124|19|228.73961848628||0|0|0.04501|4597|-0.08662|26|-0.086624915412203|26|30.22|-0.05425|0.01992|-0.056670347712508|-0.03445035102366|2.0489897000268|14.942454904779|107.27620158863|0.652|0.362|0.19693|69|35|0.0015463195435093|0.064165492154066|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2024-05-19 05:42:01|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-47249.088461699|5|2124.6961538998||0|0|-0.01209|41010|0.38679|53|0.3867852798556|53|32.05|0.5729|0.69243|0.88980701300717|1.4900287902578|6010.4595916956|19327.977274817|22373.158383647|0.705|0.432|0.23367|44|24|0.0057579349363508|0.07789301980198|48040|2024-04-07|-0.32829|2002-01-13|0.39658|2002-03-10
2024-05-19 05:42:02|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2565.2548876887|18|227.28776045624||0|0|0.00397|3032|-0.07819|29|0.87558124988935|65|27.23|-0.00842|0.07525|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|347.01001430615|0.462|0.308|0.21769|13|4|0.0048857142857143|0.073633477088949|5480|2021-04-18|-0.21629|2020-03-15|0.18337|2020-04-12
2024-05-19 05:42:03|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|-3049.3657828993|4|148.73126138281|-0.0586|-1|1|-0.05862|2663.5|-0.13137|25|-0.13136544104954|25|37|-0.0079|0.07083|0.051760951059127|0.096805933364254|141.98632452316|229.34653174567|126.83333333333|0.529|0.412|0.17419|34|11|0.001302807295797|0.053871189532117|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2024-05-19 05:42:04|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8738.7372001696|17|609.03258689062|0.4137|1|2|0.35101|9834|0.01457|29|0.014574055591173|29|36.61|-0.01285|0.06254|0.017786309270747|0.1077096086543|50.143402302727|438.45041281433|704.69365818703|0.614|0.368|0.21117|57|23|0.0023025582501189|0.071165311459819|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2024-05-19 05:42:05|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2408.0829558428|15|135.5480136059|0.02|1|1|0.01998|2680.5|-0.14435|15|-0.125|7|29.16|-0.02241|0.01883|0.0018572599313478|0.058434485852062|80.814133101603|130.92370338902|299.16294642857|0.737|0.368|0.18851|19|13|0.0029634154929577|0.060348169014085|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2024-05-19 05:42:06|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1669.5908855847|65|111.27422099037|0.558|1|2|0.49407|1763|-0.0602|45|0.021069358223464|15|36|0.03156|0.08861|0.08562583248927|0.16116666792304|186.38148528384|187.67765902751|53.424242424243|0.568|0.27|0.18476|37|16|0.00064030802292264|0.06331988538682|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2024-05-19 05:42:07|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2192.1200234271|56|114.45769714754|0.1298|1|2|0.12267|2352|-0.01847|24|-0.023730422401519|20|33.57|-0.01432|0.03004|-0.006774974134262|0.03709352895566|53.683907801933|170.64177514195|317.62322754895|0.59|0.328|0.16057|61|27|0.0013584022824536|0.05284092724679|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2024-05-19 05:42:09|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5216.1549289369|8|597.05164297896||0|0|-0.01126|3414|-0.52823|47|-0.52822806036892|47|37.43|-0.03887|0.0432|0.018106286390308|0.047142010552313|65.739364545732|124.54923719771|224.94564866817|0.554|0.411|0.16855|56|18|0.0014331145981931|0.056725506419401|10545|2024-03-24|-0.67413|2024-03-31|0.20054|1998-10-18
2024-05-19 05:42:10|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|3533.1536900464|85|177.61543665119|0.3777|1|1|0.37767|4257|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|654.92307692308|0.583|0.444|0.18348|72|26|0.0020740152235966|0.062643334919125|4257|2024-05-19|-0.32569|2008-10-12|0.37805|1995-12-03
2024-05-19 05:42:10|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7629.5799714304|8|1761.6933238101||0|0|0.05315|2360.5|-0.866|71|-0.86600376242945|71|31.76|-0.0017|0.07353|0.047218455634289|0.096047758680382|46.914134600595|128.06788354648|23.020061145514|0.561|0.409|0.19674|66|24|0.0011628197812649|0.066144265335235|50300|2000-01-09|-0.90439|2024-03-31|0.32432|1988-01-10
2024-05-19 05:42:11|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|1793.020191243|1|126.15993625235||0|0|0|2213.5|0.22158|45|0.22158104498137|45|28.75|-0.00454|0.09701|0.08232708489068|0.11562282849196|385.58019830247|627.97975105618|469.95753715499|0.548|0.425|0.24022|73|21|0.0026226536445927|0.07744060028585|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2024-05-19 05:42:12|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3564.2657256289|12|220.07809145703|0.0755|1|2|0.04302|4194|0.10528|24|0.10528086108308|24|30.38|-0.04891|0.00263|-0.040795842456984|-0.021039598395547|40.5593907372|75.126796715386|89.234042553191|0.586|0.345|0.17994|29|13|0.0011086322869955|0.065155325112108|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2024-05-19 05:42:14|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|3076.5699797661|17|230.31000674462|0.5273|1|2|0.49528|3881|-0.08304|25|-0.028183292781833|50|35.37|0.04921|0.12671|0.12562545955744|0.21521446607424|236.68310114968|737.7645130651|89.218390804598|0.576|0.39|0.22314|59|20|0.0016554113171659|0.075879553019496|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2024-05-19 05:42:15|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-3123.6433118489|24|135.96443728296|-0.016|-1|1|-0.01602|2727.5|0.09661|43|0.096609477124183|43|33.19|-0.01548|0.0297|-0.0084099528264641|0.044281490962547|61.232662959836|167.78172295103|245.16853932584|0.694|0.389|0.16023|36|19|0.0015737520525452|0.054252972085386|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2024-05-19 05:42:16|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2408.5258031557|23|137.20848765219||0|0|0.06426|2683|-0.19107|7|-0.19106830122592|7|28.16|-0.04322|0.07285|0.14406562105458|0.2041444231733|227.74042933195|494.26863837278|112.96842105263|0.511|0.4|0.30411|45|13|0.0041715903801396|0.10874128006206|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2024-05-19 05:42:17|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9690.1219682504|5|782.34793142761||0|0|-0.07658|7873|-0.13527|22|-0.13527255527965|22|35.43|-0.02143|0.10891|0.04297823517107|0.12449396821378|49.920004707373|142.2199107188|608.51752225014|0.536|0.357|0.29079|28|8|0.0043366164658635|0.098257921686747|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2024-05-19 05:42:17|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-10745.028623906|15|665.00954130209||0|0|0.11458|8029|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|265.62345352496|0.5|0.36|0.27098|50|14|0.0030095145056246|0.08339062759029|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2024-05-19 05:42:19|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2709.1410270918|15|151.81027163752|0.2522|1|2|0.14156|3008|-0.07992|16|0.026799066281563|36|33.39|-0.00923|0.07081|0.10811099650008|0.12885403680456|341.81335932147|320.02505431665|199.86710963455|0.484|0.387|0.22486|31|7|0.0021460915157293|0.067846539561487|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2024-05-19 05:42:20|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2158.255664567|2|149.41477847766|0.0114|1|2|-0.03346|2570.5|0.02994|24|0.02993585674223|24|32.23|1.12255|1.61695|2.1534520181122|3.2991445787391|731.40583315493|2401.7742215553|2734.5744680851|0.581|0.387|0.28322|31|10|0.01394011|0.1076207|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2024-05-19 05:42:21|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|871.64180436986|12|63.702731876713||0|0|0.09728|1040|0.886|102|0.88599502600967|102|38.04|0.00043|0.04691|0.014967138613969|0.037917216335004|94.158946969309|126.8724769989|374.23534467129|0.527|0.309|0.15278|55|23|0.0013686257727057|0.051192139800285|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2024-05-19 05:42:21|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1258.9385409398|15|80.393437718057|0.0741|1|2|0.00469|1391|0.02569|31|0.11802830951296|34|31.9|-0.03811|0.01879|0.0048785496673317|0.019535437370756|100.21541947419|118.95977306164|189.50953678474|0.548|0.355|0.1687|31|11|0.0014628913260219|0.057373120638086|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2024-05-19 05:42:22|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-6094.5571029116|40|317.31628252081||0|0|0.17977|5206|-0.03541|45|-0.035410334346505|45|35.52|0.00112|0.08415|0.0177978619872|0.10442274012543|66.851510814461|563.29446880216|930.47363717605|0.654|0.442|0.18802|52|20|0.0023279904559915|0.060035037115588|7590|2023-05-14|-0.32258|1990-09-30|0.27469|1991-02-10
2024-05-19 05:42:24|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4566.4489571487|33|171.2346871446|0.1734|-1|1|0.17344|4008|0.14498|23|0.14498229043684|23|33.18|0.01962|0.05734|0.044093587220376|0.087365582566572|261.52346754227|473.62373876095|414.30637780142|0.565|0.371|0.12851|62|26|0.001256811871709|0.043775509813308|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2024-05-19 05:42:25|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1979.1851938009|24|76.431788289535|-0.0194|-1|1|-0.01937|1815.5|-0.08652|16|-0.096376811594203|19|38.52|0.0596|0.15916|0.1514475021292|0.16937618876801|937.70050713132|536.2541954006|17.498795180723|0.5|0.352|0.23422|54|18|0.0013121302900618|0.083112291963861|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2024-05-19 05:42:26|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|-29502.903824904|5|1485.9181294517|-0.0385|-1|1|-0.03849|25230|0.50822|87|0.508217942436|87|38.58|0.58905|0.86374|0.91826506880759|1.4697210562908|7018.2854777254|14897.887275083|879.52308237784|0.658|0.421|0.25244|38|17|0.0045631904761905|0.086890809523809|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2024-05-19 05:42:26|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-543.79129175704|29|27.367392409925||0|0|-0.01402|455.5|-0.238|22|-0.23799872396547|22|39.9|0.0295|0.08297|0.042669411913115|0.068390197969895|115.94928439182|190.71939511883|152.34113712375|0.75|0.442|0.21697|52|29|0.0016627769852592|0.072724950071327|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2024-05-19 05:42:27|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|993.82059716494|53|58.976467611688|0.5935|1|2|0.5|1156.5|-0.23163|7|-0.0061633281972265|29|43.6|0.02312|0.07294|0.070195230220825|0.11348632668691|330.82798018183|387.39789159845|278.74186961028|0.511|0.319|0.15911|47|17|0.0012937553545931|0.051377977153736|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2024-05-19 05:42:29|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|15327.039412406|2|969.6381762782|0.0353|1|2|-0.05164|17815|-0.18331|10|-0.12098560354374|7|33.37|-0.01468|0.04955|0.035888693176747|0.084811637443608|142.37516929452|294.70427896434|678.40822543793|0.556|0.349|0.18853|63|23|0.0020629814550642|0.062485211602473|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2024-05-19 05:42:30|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4255.4290578416|27|155.47635261386||0|0|0.17388|3796|0.06353|27|0.063533827770875|27|35.81|0.02683|0.08147|0.081209665675329|0.14298511680034|507.78145004472|915.79226559813|1323.570488692|0.638|0.414|0.17123|58|24|0.0021710603899192|0.055141288635283|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2024-05-19 05:42:31|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|12487.609375761|27|761.32046854442|0.4266|1|2|0.38894|14445|-0.18559|6|0.63853446980883|58|32.97|-0.01483|0.03991|0.024384294382145|0.043035953148661|113.52599599322|182.86709229104|364.59780297465|0.587|0.365|0.17822|63|27|0.0016001046124584|0.05982806466952|15310|2024-05-05|-0.2416|1987-10-25|0.26748|2020-03-29
2024-05-19 05:42:32|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|4117.4305650958|12|242.79112187219|0.0059|1|1|0.00591|4428|-0.07655|19|0.27479309691842|33|34.3|0.07444|0.15476|0.094153035828696|0.16483532594433|536.9909651681|1232.3118042295|1241.0314325934|0.623|0.393|0.20412|61|22|0.0027041559676652|0.070734854969092|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2024-05-19 05:42:33|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
2024-05-19 05:42:35|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
2024-05-19 05:42:35|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|943.53317818653|58|116.27534393061||0|0|1.66929|1356|-0.074|76|-0.1003025250426|25|49.9|0.0211|0.10185|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|141.10301768991|0.439|0.293|0.16278|41|10|0.00093601997146933|0.049484037089872|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2024-05-19 05:42:36|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1703.1586026514|78|118.8637991162||0|0|1.25132|2127.5|-0.07683|19|-0.076828858405234|19|37|0.03094|0.0921|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|120.19774011299|0.593|0.37|0.18589|27|10|0.0013191449814126|0.064338726765799|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2024-05-19 05:42:37|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|810.84215158682|7|66.102614103223|0.1724|1|1|0.17236|1023|-0.19896|19|-0.14213836477987|12|38.13|-0.00737|0.03248|0.0075385685646551|0.029118784310451|84.35644259562|125.35094255376|112.78941565601|0.582|0.309|0.14811|55|26|0.0007242463147884|0.04850877318117|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2024-05-19 05:42:38|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1628.6015783335|14|90.553235057666|0.0016|1|2|-0.01427|1727|-0.14547|11|0.32391033700219|40|31.19|-0.05884|-0.00422|-0.046866209662108|0.012326424223364|6.5748957676501|86.121806001255|908.94736842105|0.627|0.343|0.18398|67|30|0.0020484070375654|0.060049158345221|1957.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2024-05-19 05:42:40|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|12959.235733101|66|1288.8797740795|1.0989|1|2|0.94737|13690|0.07302|67|0.073015873015873|67|29.49|-0.04734|0.0219|-0.03360817436761|-0.0025879737358499|14.874998517387|71.598572237256|1113.0081300813|0.551|0.362|0.18091|69|25|0.0022993238095238|0.062154561904762|16220|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2024-05-19 05:42:41|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5197.5816175702|19|285.63946080993|0.1072|1|2|0.07377|5924|0.09236|48|0.092358803986711|48|41.37|0.05871|0.12951|0.11677917805299|0.1624251118455|186.18906982894|220.89105448919|1507.3791348601|0.368|0.316|0.16535|19|5|0.0041599253731343|0.056296542288557|6294|2024-05-19|-0.19341|2020-04-05|0.17571|2020-03-29
2024-05-19 05:42:42|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3258.3171752522|2|95.355725084061||0|0|0.00135|2960|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|380.80535783932|0.563|0.313|0.13833|64|31|0.0011708083689967|0.043937636709463|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2024-05-19 05:42:43|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|-20308.637339537|6|1080.168087541|-0.1154|-1|1|-0.11536|18950|-0.03603|15|-0.036028368794326|15|38.13|-0.00629|0.0571|0.065455870876632|0.14343173682656|277.53881475459|670.40672562657|3362.3138433068|0.611|0.352|0.18751|54|27|0.0026331298449612|0.061887529069767|20095|2024-03-10|-0.18649|1987-10-25|0.20765|1990-10-28
2024-05-19 05:42:44|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|-2572.9869254748|8|121.47107764244|-0.0329|-1|1|-0.0329|2527|-0.10833|7|-0.10833333333333|7|27.55|-0.08046|-0.00017|-0.049280234037689|-0.014502616804016|7.1855496172948|47.529908393858|116.62897756716|0.526|0.316|0.17903|76|31|0.0012965635411709|0.060964350309376|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2024-05-19 05:42:46|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1417.9037125636|56|71.049653485785||0|0|0.28792|1503|-0.1314|6|-0.13139931740614|6|31.21|0.0659|0.1387|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|859.83980192207|0.557|0.361|0.17001|61|19|0.0026238437978561|0.056292154160286|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2024-05-19 05:42:46|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-6907.6175824518|30|520.70586081727||0|0|0.20861|5186|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|821.73985115197|0.633|0.45|0.22739|60|25|0.0024725677603424|0.071421669044222|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2024-05-19 05:42:47|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|902.99966272476|38|60.810683284079|0.627|1|2|0.59263|1007.5|0.05074|64|0.050737014650738|64|30.28|-0.03554|0.0223|-0.040194680406256|0.025081466805642|36.469072442615|115.13362718381|176.13636363636|0.621|0.414|0.19293|29|12|0.0016606448087432|0.064164644808743|1286|2018-10-07|-0.17105|2008-10-19|0.25365|2018-07-15
2024-05-19 05:42:48|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|3230.0728471572|12|274.31249226018|0.2389|1|2|0.18217|3991|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|237.55952380952|0.508|0.344|0.23676|61|19|0.0059023585354256|0.077543333333333|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2024-05-19 05:42:49|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2257.0767492908|24|94.731785069908||0|0|0.05307|2043|-0.06155|40|-0.061548499347542|40|32.88|-0.02237|0.02742|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|95.067473243369|0.563|0.375|0.16739|16|8|0.0009063752276867|0.05789349726776|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2024-05-19 05:42:50|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|-422.98566452288|3|38.661888174293||0|0|0.07099|301|0.06289|11|0.06289308552578|11|42|0.20774|0.44035|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|155.31475503621|0.545|0.409|0.28098|22|9|0.0031053995680346|0.096511198704104|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2024-05-19 05:42:51|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1613.1629762637|23|75.323892879113|-0.0014|-1|1|-0.00142|1407.5|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|144.21106557377|0.5|0.5|0.14756|2|2|0.0031283211678832|0.047340364963504|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2024-05-19 05:42:52|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|2109.1059343977|9|138.52397893251|0.0324|1|1|0.03241|2357|-0.19123|24|-0.13016314739948|16|34.67|0.00241|0.05064|-0.10050377897828|-0.074339540432862|12.348394933419|43.173346179203|81.275862068965|0.667|0.37|0.19628|27|15|0.0010865466101695|0.070030550847458|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2024-05-19 05:42:53|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-2891.371452893|2|175.79048429767||0|0|-0.01049|2457|-0.12976|19|-0.12975688028243|19|32.03|-0.01805|0.04438|-0.048928084542426|0.0059941925855773|31.55547599264|94.044885309066|386.19930098342|0.567|0.367|0.24389|30|11|0.0033553742203742|0.08259317047817|3126|2024-01-28|-0.26965|2008-10-12|0.49953|2008-11-09
2024-05-19 05:42:54|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|2138.1241525359|172|169.75837102565|3.17|1|2|2.81986|2788.5|0.15215|53|-0.038624419535893|12|26.76|-0.0494|0.02653|-0.0085724501569302|-0.0089500568600757|69.006655508273|71.920139948268|257.47922437673|0.52|0.4|0.18533|25|7|0.0022582142857143|0.065492797619048|2830|2024-05-19|-0.22295|2008-10-12|0.23457|2020-03-22
2024-05-19 05:42:55|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1890.3815480073|19|97.287772181665|0.0194|1|1|0.01942|2021.5|-0.16578|10|-0.036800802999049|15|33.1|0.03476|0.11463|0.11720840614033|0.19594170154366|1056.7392031965|2056.6292837638|308.86172650879|0.714|0.429|0.22737|63|31|0.0023119353304803|0.077796424155968|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2024-05-19 05:42:56|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4206.3022977472|24|163.23545835257||0|0|0.09948|3838|-0.04825|13|-0.048245982434174|13|35.74|0.07026|0.128|0.020877687143192|0.028430992133752|119.10061338946|123.42130626855|919.94244671677|0.435|0.261|0.14319|46|12|0.0021373485302939|0.051709658068386|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2024-05-19 05:42:57|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6224.0121068491|80|341.79636794528|0.7729|1|2|0.70002|7254|-0.00645|18|-0.0064534231200898|18|32.13|0.0008|0.05534|0.053590009248895|0.13734772415693|264.64053768842|1020.3843172874|2659.7732951229|0.667|0.365|0.18436|63|29|0.0027245411317166|0.063594621968616|7477|2024-05-12|-0.29664|1997-12-14|0.31707|1998-01-25
2024-05-19 05:42:58|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
2024-05-19 05:42:59|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|7638.136944189|13|499.85891674331|0.2201|1|1|0.22008|9114|0.09207|51|0.092074198988196|51|42.67|-0.0203|0.03924|0.052043864194651|0.09032436107927|137.12544481344|230.09230462237|831.87296486802|0.612|0.408|0.19876|49|24|0.0020791298145506|0.064926471707085|9506|2024-05-19|-0.34043|2000-04-23|0.26127|1990-09-09
2024-05-19 05:43:01|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3867.5599485448|25|150.58199741635||0|0|0.05096|3371|0.09799|72|0.097990726429675|72|40.76|0.06387|0.12385|0.095128854417061|0.17059769969362|398.11549939722|913.03026450984|421.375|0.63|0.435|0.18815|46|22|0.0017324539231174|0.058479231174302|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2024-05-19 05:43:02|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|-1698.9779340553|4|93.664042194944|-0.0257|-1|1|-0.02571|1436|-0.11788|10|0.24832316142207|77|30.96|-0.00671|0.04842|0.0088942871525031|0.084572366839941|79.689270518049|174.48366898247|70.1171875|0.571|0.321|0.19119|28|11|0.00081245977011494|0.070380137931035|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2024-05-19 05:43:03|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1647.4927019706|9|86.372130016618||0|0|-0.02191|1830|0.08419|52|0.082582949297605|33|31.86|0.16509|0.26756|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|169.28769657724|0.542|0.39|0.27832|59|21|0.0030852224576271|0.093560143008475|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2024-05-19 05:43:04|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2982.8374907636|31|96.047257874227||0|0|-0.01957|2709|0.08214|60|0.082135930429031|60|41.21|-0.01257|0.04372|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|147.22826086956|0.571|0.5|0.14891|14|2|0.0013958484349259|0.051223640856672|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2024-05-19 05:43:04|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6281.6386569519|17|352.87955231729||0|0|0.12147|5099|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|169.03696336814|0.696|0.435|0.20374|46|19|0.001612092893117|0.070751913822048|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2024-05-19 05:43:06|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3527.7509275694|58|241.51089294047|0.7443|1|2|0.7326|3635|0.17434|74|-0.11617391304348|31|28.16|-0.08763|-0.03554|-0.033199830503086|0.059172261277183|48.079616747426|135.49779450861|935.64993564993|0.684|0.368|0.20718|19|11|0.0048698310810811|0.06135152027027|4344|2024-03-31|-0.14815|2016-02-14|0.26444|2013-01-20
2024-05-19 05:43:07|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1470.2742199211|43|74.939266198541|0.3164|1|1|0.31637|1539.5|-0.117|9|-0.023695783290479|22|30.92|-0.02604|0.01617|0.0018931997137207|0.0049234245176143|96.760599459939|101.11112668757|89.610011641443|0.615|0.308|0.13008|13|5|0.00030119369369369|0.040123288288288|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2024-05-19 05:43:07|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1356.5056908271|37|63.802133348339|0.282|1|2|0.23564|1452.5|-0.05996|25|0.096649290334072|17|37.09|0.00462|0.03961|-0.0093812048391539|-0.005335657035164|91.762021467689|95.610074677597|82.763532763533|0.636|0.455|0.1159|11|3|0.0001111036036036|0.039363198198198|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2024-05-19 05:43:08|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2519.5185073762|11|162.19100719315|-0.0145|1|1|-0.01449|2857|0.03462|15|0.034616220312694|15|28.93|0.00017|0.05523|0.012050525353189|0.051065489133446|105.19374193605|126.5136006087|76.595174262735|0.467|0.333|0.1381|15|3|0.0001529054054054|0.049926959459459|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2024-05-19 05:43:09|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|3237.7140730961|12|275.73577807117|0.6476|1|2|0.53867|4456|-0.09784|20|-0.097840713429733|20|33.21|0.00552|0.09102|0.087051263167791|0.17286654636607|99.051653698445|650.39876146184|530.47619047619|0.635|0.429|0.25014|63|25|0.0028159296243462|0.082066062767475|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2024-05-19 05:43:11|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|4029.7330109813|57|117.58009670561|0.5539|1|2|0.5356|4411|-0.04546|10|0.027803738317757|42|38.08|0.03639|0.07737|0.091193468241505|0.14578051296883|174.51301132161|233.39038254934|416.1320754717|0.615|0.41|0.13949|39|19|0.001649961064244|0.051621797534069|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2024-05-19 05:43:11|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-846.8362274524|83|73.4454091508||0|0|0.68633|622|-0.22387|15|-0.2238747553816|15|29.2|-0.04793|0.1097|-0.059936758333211|-0.038394076134132|49.110047506921|75.529006889098|276.44444444444|0.45|0.3|0.22577|20|6|0.0036857507507507|0.078458768768769|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2024-05-19 05:43:12|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|5726.1563710235|27|551.21251622061|0.2392|1|2|0.14261|6546|-0.34043|3|-0.0871093729473|21|29.25|-0.02377|0.06721|0.047689947037572|0.074451274960425|127.58989684523|217.33985181968|388.25622775801|0.563|0.38|0.22434|71|26|0.0024007941036614|0.075413428435568|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2024-05-19 05:43:13|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2216.4569918734|71|105.39527106608||0|0|0.4124|2289.5|-0.11027|30|-0.16714204221335|15|30.23|-0.00563|0.04852|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|161.80212014134|0.571|0.343|0.21557|35|15|0.0019054432624113|0.073447109929078|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2024-05-19 05:43:14|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1661.6214769067|33|102.62382563556|0.2829|-1|1|0.28288|1303|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|283.32246516474|0.452|0.323|0.19992|62|18|0.0018342055185538|0.069176189343482|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2024-05-19 05:43:16|WEEKLY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|4231.6860156003|63|35.437994799887||0|0|0.35257|4335|-0.20024|6|-0.20023837902265|6|38.51|0.01065|0.0737|0.11426562386758|0.14495983659592|711.88552909031|693.45864995863|1152.3125622905|0.528|0.377|0.20987|53|20|0.0023977223014741|0.068383385639563|4530|2021-12-19|-0.20484|1997-12-21|0.37783|1987-03-15
2024-05-19 05:43:17|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1446.9977890508|24|86.116777453284|0.0625|-1|1|0.06247|1170.5|-0.03561|28|-0.035610301537397|28|40|0.02938|0.08974|0.070536213474093|0.15337982653546|114.08370969076|431.71074904087|228.61328125|0.519|0.385|0.21336|52|19|0.001696547788873|0.071112553495007|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2024-05-19 05:43:17|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|-3087.6037709051|41|163.07814469695||0|0|0.12646|2763|-0.10014|19|-0.10014224751067|19|33.65|0.30249|0.48538|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|97.632508833922|0.65|0.425|0.33926|40|16|0.0044671284271284|0.11537634199134|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2024-05-19 05:43:18|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|1337.1010010043|7|54.735229728836|0.0647|1|2|0.03663|1471.5|0.03866|27|0.038663915955871|27|27.09|0.02859|0.11279|0.1106981790103|0.21664291747491|453.4219250628|2908.1264271415|1212.1087162312|0.609|0.42|0.20452|69|23|0.0029497973333333|0.068736736|1617.5|2018-01-28|-0.21546|1990-04-08|0.30247|1998-12-20
2024-05-19 05:43:19|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2469.066723728|1|212.72775875734||0|0|0|3305|-0.12059|11|-0.12058734910646|11|26.37|-0.0405|0.05607|0.022275619870171|0.11041064239499|65.647974762287|115.87418407655|157.4559313959|0.421|0.316|0.23283|19|5|0.0027585229540918|0.069766706586826|3587|2023-06-25|-0.50514|2017-03-19|0.28544|2020-03-29
2024-05-19 05:43:21|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3556.4310290386|16|183.15362215957|0.1335|1|2|0.03191|3816|-0.02565|9|-0.025648165777178|9|28.59|-0.01682|0.02978|0.04184176953563|0.072764497913095|240.40717531475|352.81504754601|1001.0492858871|0.562|0.37|0.13045|73|29|0.0018061750713606|0.043412435775452|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2024-05-19 05:43:22|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2623.4805917474|118|178.61231390236|0.8076|1|2|0.69051|2671|0.11293|77|0.11292962356792|77|32.56|-0.02297|0.04096|0.020208188089332|0.084141730291366|30.616594782338|149.07316166551|468.51431580133|0.59|0.41|0.20736|61|26|0.0018585211602473|0.065671103185925|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2024-05-19 05:43:23|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1620.4775298953|24|105.17415670157||0|0|0.10856|1904.5|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1017.9048305035|0.64|0.36|0.2614|25|14|0.0039687337057728|0.08310852886406|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2024-05-19 05:43:23|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3310.5928992007|14|95.12471204009||0|0|-0.02459|3451|0.21552|124|-0.016357688113413|28|36.67|-0.03569|0.04176|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|141.64921934225|0.579|0.351|0.2017|57|25|0.0013549643366619|0.062237503566334|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2024-05-19 05:43:24|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|-3582.7766384966|1|140.42554616552||1|0|0|3070|0.29186|104|0.29186210852761|104|38.94|-0.01395|0.03646|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|752.45098039216|0.611|0.407|0.16691|54|25|0.001721697574893|0.054551868758916|3527|2024-03-03|-0.22241|1998-04-05|0.24074|1988-01-10
2024-05-19 05:43:26|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|3674.8523301491|6|159.44430095527||0|0|-0.02059|3948|-0.00415|31|-0.004149377593361|31|36.81|-0.0005|0.06766|0.046836526451672|0.054481078199911|166.46624683069|138.0600503073|177.77377130747|0.456|0.316|0.17387|57|20|0.001182929148835|0.05847002853067|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2024-05-19 05:43:27|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|2019.2664512143|7|153.02006463571|0.1174|1|2|0.08874|2460|-0.15723|26|0.040748693379213|28|36.79|-0.01368|0.03005|0.0035084886961913|0.063665688909666|59.96821098807|242.37555943899|246.12306153076|0.579|0.333|0.16945|57|26|0.0012466714217784|0.052953599619591|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2024-05-19 05:43:28|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2364.7855054918|12|97.971627834504|-0.0137|-1|1|-0.01372|2216|0.11607|43|0.11607117662272|43|38.74|0.0237|0.07141|0.034954911729955|0.10574784436228|133.31214014184|483.79024388729|987.96253671412|0.648|0.407|0.17573|54|25|0.002056623870661|0.0601314170233|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2024-05-19 05:43:29|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6161.8159662039|42|251.22801126536|0.2494|1|1|0.24937|6944|-0.09629|19|-0.096289752650177|19|43.87|-0.00822|0.04661|0.06173259058329|0.1276452842745|140.87286524799|301.91059485359|1548.2720178372|0.596|0.404|0.15064|47|22|0.0018327912505944|0.047141821207798|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2024-05-19 05:43:30|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|4537.6849675026|13|379.60501083247|0.4477|1|2|0.39995|5520|-0.1185|19|-0.11850060459492|19|31.21|-0.11931|0.18647|-0.15243276606003|0.19274368529535|-454.98753859863|97.348873649808|370.46979865772|0.418|0.328|0.23909|67|18|0.005827313361864|0.073945520684736|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2024-05-19 05:43:32|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-3954.2104471457|8|556.57014904858||0|0|-0.13884|2309|-0.3125|59|-0.31249977692305|59|36.14|0.09804|0.19768|0.11038420658063|0.1931199602931|222.11330672472|605.14811672383|509.37570310603|0.552|0.379|0.25296|58|20|0.0029081645268664|0.083527028055159|7770|2024-03-10|-0.67995|2024-03-31|0.43765|1985-04-14
2024-05-19 05:43:33|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-4740.005678492|15|155.14414188619|0.0302|-1|1|0.03022|4332|-0.02115|21|-0.021149592251954|21|36.07|-0.00713|0.06381|0.058008589648078|0.10173827517103|178.12489955378|290.85980819831|528.48602360468|0.5|0.341|0.19206|44|13|0.0021916239850094|0.063463054341037|5080|2024-01-28|-0.20009|1998-08-30|0.28288|2000-12-03
2024-05-19 05:43:34|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3656.5329393731|31|157.25988181194|0.1277|-1|1|0.12766|3116|-0.06458|12|-0.064576946182901|12|30.53|-0.04206|-0.00668|-0.0089938004774101|0.029485120284372|58.685825396252|105.42613355129|121.71875|0.6|0.4|0.14384|30|13|0.00067670190274841|0.041591141649049|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2024-05-19 05:43:35|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|-1358.2222532847|4|51.240751094891|0.0544|-1|1|0.05441|1190.5|-0.0646|60|-0.14081388232221|20|35|-0.01788|0.04193|0.03938496620803|0.081018279876727|81.314899026492|164.34894381596|318.99784594315|0.5|0.333|0.15061|60|18|0.0012759058487874|0.049993033761293|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2024-05-19 05:43:36|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4345.1517485826|31|171.54552457479||0|0|0.1214|3843|-0.11475|10|-0.11475409836066|10|32.39|-0.01283|0.02781|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|426.57341501344|0.609|0.344|0.14283|64|27|0.0013548549690918|0.050613404660009|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2024-05-19 05:43:37|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6798.4527438349|10|317.65091461163||0|0|0.06536|5820|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|996.57534246576|0.483|0.362|0.1905|58|17|0.0021761864003804|0.06223422253923|7676|2024-03-03|-0.29244|2008-10-12|0.36207|1990-09-16
2024-05-19 05:43:38|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|2914.7185531374|46|99.434434058791|0.3007|1|2|0.27254|3119|-0.11245|8|-0.11245383992389|8|37.42|-0.01835|0.02968|-0.016610681488275|-0.0031708238675678|44.264086582888|68.358094395243|803.65883817278|0.491|0.327|0.14288|55|18|0.0016206181645269|0.047276504992867|3645|2015-04-12|-0.21878|1990-08-26|0.22103|2015-04-05
2024-05-19 05:43:39|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-73964.190099044|5|3502.2763746608||0|0|-0.16422|72880|0.00971|22|0.0097072427862059|22|38.89|0.00252|0.07708|0.048339329944854|0.15731120864948|69.928552646523|514.98967431385|3026.7038895206|0.652|0.413|0.20345|46|21|0.0031605075292805|0.062913251533742|76210|2021-09-19|-0.49469|2014-09-14|0.29856|1992-08-23
2024-05-19 05:43:40|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3867.560944286|8|683.520314762||0|0|0.0855|1807.5|-0.72888|50|-0.72887517146776|50|38.81|-0.01751|0.04489|0.035683350681117|0.071860362925787|87.14074748074|167.50221149322|457.94272715956|0.648|0.463|0.18339|54|23|0.0019217879220162|0.058276733238231|10255|2024-03-10|-0.80211|2024-03-31|0.1918|1995-07-09
2024-05-19 05:43:41|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2549.677942503|65|168.03825997176|0.957|1|1|0.95703|3006|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|712.49112194524|0.541|0.351|0.12711|74|23|0.0017766409266409|0.047073252895753|3215|2024-04-28|-0.24536|2008-10-12|0.3592|2013-05-19
2024-05-19 05:43:43|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4349.8810546619|5|205.62701822064||0|0|0.1457|3518|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|169.21596921597|0.548|0.371|0.13144|62|25|0.00075242035187827|0.042945720399429|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2024-05-19 05:43:44|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2097.0675035851|28|67.801774032036|0.0196|1|1|0.01959|2237.5|-0.09152|13|-0.059132201583568|16|34.03|-0.01196|0.03378|0.029360343834988|0.075692364838503|106.75760431313|255.2649274459|463.73056994818|0.59|0.393|0.14996|61|22|0.0013383737517832|0.049218777936282|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2024-05-19 05:43:45|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6144.7961225375|61|348.32080779724||0|0|0.30276|5564|-0.11628|12|-0.11627906976744|12|36.78|-0.03621|0.01138|-0.032328542651918|0.014057126550728|34.943821414725|103.53064606888|227.72479387739|0.75|0.406|0.17042|32|18|0.0013230638641876|0.05055754244139|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2024-05-19 05:43:46|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3978.7776716521|6|180.66747421146|-0.0003|-1|1|-0.00028|3527|-0.14167|18|-0.14167478091529|18|29.06|-0.00653|0.15714|0.099787995748998|0.17142476392767|219.84263486981|448.98915775852|593.97104622873|0.5|0.406|0.18564|32|9|0.0037768770053476|0.065038919786096|4660|2021-09-19|-0.51307|2015-08-23|0.32368|2014-12-21
2024-05-19 05:43:46|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1737.0307376159|16|116.92543867597|-0.0628|1|1|-0.06278|1911|1.38408|39|1.3840760915473|39|37.96|0.08593|0.17656|0.12492510300815|0.22727292209191|135.02712585332|616.68046723382|117.86110591004|0.582|0.4|0.20965|55|21|0.0015060342368046|0.072283728007608|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2024-05-19 05:43:48|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-1705.4017343448|34|105.42052030343|0.3357|-1|1|0.33569|1412|0.92048|81|0.92047952632678|81|34.32|0.00755|0.04689|0.02480876340014|0.20753372992634|61.252955060146|310.72038659985|707.7694235589|0.773|0.409|0.19238|22|14|0.0033345304568528|0.059682271573604|2995|2021-09-19|-0.14278|2010-02-07|0.18169|2020-08-02
2024-05-19 05:43:49|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2016.1306714963|7|144.27856843644|-0.0063|1|2|-0.03108|2244.5|0.54564|59|0.54563522555921|59|33.24|0.07072|0.13124|0.12628451325346|0.21239985584943|373.58066511041|915.31565253849|903.21931589537|0.635|0.429|0.19145|63|28|0.0024116380952381|0.064400819047619|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2024-05-19 05:43:50|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2337.6670796037|96|121.659888507|0.5018|1|2|0.45467|2647.5|0.22207|52|0.22206506364922|52|29.97|-0.04945|0.01006|-0.036999681587163|-0.011248293969803|16.945699876183|53.750040039344|312.35253377276|0.522|0.388|0.15635|67|25|0.001308525915359|0.053463670946267|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2024-05-19 05:43:51|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4035.1792665951|16|204.44024446831|0.0998|1|1|0.09981|4595|-0.11798|16|0.37109952131115|55|42.61|0.07295|0.13955|0.14884739387677|0.22697128443623|1136.2639048445|1340.6339469192|900.09794319295|0.531|0.347|0.18787|49|18|0.0022182263433191|0.064468887303852|4755|2024-05-05|-0.23828|2008-10-05|0.33642|2020-03-29
2024-05-19 05:43:52|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8872.392196065|19|685.4398982793|0.3321|1|1|0.33213|11455|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|1453.8646585928|0.509|0.34|0.22653|53|19|0.0031731481481481|0.076105216931217|11750|2000-02-13|-0.34029|2008-10-12|0.40358|1992-11-29
2024-05-19 05:43:54|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|454.44848356273|14|35.857367401668||0|0|-0.04558|466.9|-0.06515|27|-0.065147825456614|27|35.42|-0.02902|0.0603|0.022541940253503|0.061287447760743|71.153750952029|183.3512053033|76.365713976531|0.542|0.39|0.19971|59|18|0.0011617926771279|0.068629633856396|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2024-05-19 05:43:54|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|7884.9522796139|2|698.51590679536|0.0571|1|2|-0.01447|9944|0.25672|44|0.026425591098748|42|47.11|0.1491|0.2068|0.050201153696424|0.058173241148494|143.3524296196|132.30511871899|582.37188872621|0.556|0.333|0.18445|27|11|0.0024303849175177|0.062581696779262|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2024-05-19 05:43:55|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2212.46954636|9|118.22838918997||0|0|-0.02153|2363|-0.19673|22|-0.130463121246|2|34.34|-0.02927|0.02549|0.021294004619342|0.095100619517245|71.447822545381|340.58367566074|757.3717948718|0.59|0.361|0.19287|61|27|0.0020703946742748|0.065154388968141|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2024-05-19 05:43:56|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1526.0352824907|6|91.3215725031|0.1512|1|2|0.09463|1897|-0.12862|22|0.39717925386715|90|35.56|-0.00541|0.03321|-0.0071822714536618|0.047031176876173|25.104194938076|102.75930461546|766.46464646465|0.542|0.356|0.1717|59|28|0.0017846790299572|0.056213818354731|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2024-05-19 05:43:57|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|5800.4320172199|23|358.35599426002|0.2513|1|1|0.25133|6826|-0.03389|59|-0.033888140631884|59|37.84|-0.01358|0.06163|0.046651291499999|0.08867392015287|190.29270951958|364.1677812273|1877.3377022597|0.582|0.418|0.18635|55|21|0.0024735853542558|0.061168207322872|7070|2024-05-19|-0.20704|1990-08-26|0.26975|2020-03-22
2024-05-19 05:43:59|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-3605.4997034277|27|238.20143513964||0|0|0.069|3117|-0.54879|26|-0.54878706199461|26|35.58|0.18681|0.31011|0.44067525113756|0.66495345038511|368.39612506749|673.48489463094|878.02816901408|0.538|0.385|0.19648|26|8|0.0038468769716088|0.063606950578339|10220|2020-07-19|-0.64698|2023-11-19|0.28238|2009-07-05
2024-05-19 05:43:59|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2108.5975227232|5|82.782507574391||0|0|0.01788|1868|-0.14373|16|-0.015031073028069|11|31.8|-0.02108|0.03953|0.037641085770046|0.06317374560976|159.03195579272|226.01932121377|238.23492643321|0.47|0.348|0.16601|66|22|0.001456062767475|0.059683285782216|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2024-05-19 05:44:00|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|-2257.9704764847|8|187.54114294541||0|0|0.00124|1616.5|0.10921|65|-0.15657882626069|14|37.43|0.05531|0.1379|0.16714633468175|0.28761631598953|522.94178779001|807.04634785185|496.77321153062|0.518|0.321|0.19607|56|19|0.0019927104136947|0.061338815977176|3410|2018-09-30|-0.51701|2024-03-31|0.3086|1986-12-07
2024-05-19 05:44:01|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2537.3033387881|15|116.08885540189|-0.0007|1|2|-0.05447|2612.5|-0.09393|25|-0.09393468118196|25|33.16|-0.05847|0.0062|0.0097158166257896|0.057422347856555|57.788740479644|179.87122521564|399.52590647798|0.556|0.333|0.18267|63|24|0.0016621350451736|0.05935817403709|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2024-05-19 05:44:02|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|6015.3598529921|82|357.65855572291|0.9971|1|1|0.99712|6241|0.14617|56|-0.084383282658087|4|41.27|0.03555|0.10202|0.077266174070464|0.23373173627356|223.32770125189|1243.1760387866|1427.4930982949|0.612|0.327|0.19169|49|19|0.0021824298621018|0.057342439372325|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2024-05-19 05:44:04|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1262.5318155022|57|117.75431694967|1.0323|1|1|1.03226|1638|-0.13304|10|-0.13304252998909|10|43.55|0.02907|0.06954|0.085259472285726|0.088793826554145|844.90098555964|407.21299788066|170.42972027976|0.702|0.426|0.15754|47|26|0.0010097146932953|0.050511364717071|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2024-05-19 05:44:05|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|930.18736428891|74|85.565987326452|1.294|1|2|1.1763|964.1|-0.10682|8|-0.10681818181818|8|28.92|-0.05732|0.00259|-0.030025100025789|-0.085291933456619|76.391470465454|69.141205325433|111.07142575875|0.538|0.308|0.18352|13|6|0.0013334075723831|0.061104276169265|1216|2024-03-10|-0.16222|2020-04-05|0.2492|2020-03-22
2024-05-19 05:44:06|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3249.2046955152|54|125.28186144089|0.0409|1|1|0.04094|3305|-0.12789|17|-0.071290492239173|18|30.91|-0.06597|-0.02663|-0.093421619514517|-0.045375785041742|67.103892557967|91.06373034|109.25619834711|0.364|0.182|0.11878|11|4|0.0007029262086514|0.042428727735369|3960|2019-03-10|-0.13914|2020-03-15|0.16163|2020-03-22
2024-05-19 05:44:06|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|33495.243141144|32|3723.8669854483|0.8179|1|2|0.60633|43170|-0.13529|24|-0.13529135756949|24|28.71|0.05728|0.26366|0.37655981524508|0.51873571715321|382.22992779899|864.31473113448|10407.425571465|0.571|0.476|0.27754|21|6|0.010058422712934|0.093411119873817|43880|2024-03-24|-0.48261|2014-10-26|0.34328|2012-08-19
2024-05-19 05:44:07|WEEKLY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9914.1912661253|79|141.10291129158|1.0385|1|1|1.03846|10335|0.01411|55|-0.042479838347872|20|35.24|-0.0452|-0.00555|-0.039613344308434|0.01364063890909|41.167446318668|105.5704522138|171.96339434276|0.545|0.273|0.15161|33|14|0.0010915632554392|0.050615108783239|10365|2024-04-28|-0.18966|2008-10-12|0.23344|2002-03-10
2024-05-19 05:44:09|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|2850.5978146202|41|164.82065561394|0.3679|1|1|0.36788|3220|-0.20747|17|-0.15438596491228|25|37.84|-0.03706|0.03383|0.032514501504105|0.039795468294942|134.58489730376|118.41841041805|218.20153869646|0.627|0.353|0.18834|51|22|0.0013408121827411|0.059618228426396|3555|2024-05-12|-0.21233|1992-08-16|0.27608|1988-02-14
2024-05-19 05:44:09|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1416.2109095424|32|51.110714577342|0.0587|-1|1|0.05874|1322|-0.0335|9|-0.033496509434014|9|34.53|-0.00972|0.04881|-0.017510439388323|0.0033671212404058|39.238080039579|81.714391592217|410.55900621118|0.517|0.383|0.16145|60|22|0.0013417784117927|0.049361650023775|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2024-05-19 05:44:10|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1890.6366638057|5|67.086899227539||0|0|-0.04765|1825|-0.07463|14|-0.074634794156706|14|38.79|0.03707|0.10762|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|254.1782729805|0.596|0.423|0.1904|52|21|0.0015532261256804|0.062189574468085|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2024-05-19 05:44:11|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2162.6320893455|74|164.38962680365|0.5484|-1|1|0.54842|1613.5|-0.26663|18|-0.26662561576355|18|39.67|0.12547|0.24391|0.18515430192386|0.28593841448081|332.87616639856|562.96576244342|1987.0690401977|0.542|0.417|0.2402|24|8|0.0046795512195122|0.081585541463415|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2024-05-19 05:44:12|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|-2762.9889791087|4|116.41299303622|0.0074|-1|1|0.00739|2418.5|0.19368|37|0.19367611418485|37|33.59|0.00158|0.06506|0.070874602137491|0.098389953387605|360.02034190438|390.93911687561|297.69816929096|0.552|0.379|0.17011|58|23|0.0015579702716556|0.057583664787289|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2024-05-19 05:44:14|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|4068.2799062896|70|221.40669790348|0.4419|1|1|0.44185|4823|0.04016|12|0.040163573433418|12|35.68|0.03943|0.10845|0.16643718443411|0.3051090329516|198.75384903165|579.83950168881|1021.1730096665|0.456|0.298|0.1987|57|19|0.0021864859724204|0.062954816928198|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2024-05-19 05:44:15|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-2125.2829222598|6|91.886575098226||0|0|-0.04408|1871|-0.06447|35|-0.064474027669016|35|32.8|-0.03414|0.11209|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|219.16363748936|0.45|0.35|0.17271|20|6|0.002805552193646|0.058016490166415|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2024-05-19 05:44:16|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|2579.5651686823|78|143.39494377258|1.0396|1|2|0.89068|2992|-0.3276|21|0.17034855179185|34|32.16|-0.01229|0.05383|-0.0032959384509496|0.055373890668778|32.955354707817|189.68201653682|1102.3100175867|0.603|0.365|0.20066|63|27|0.0024742510699001|0.067822368045649|3078|2024-05-12|-0.24832|2002-10-06|0.60222|1984-04-08
2024-05-19 05:44:17|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2826.5510174913|55|144.31632750289|0.2311|1|1|0.23112|3196|-0.16429|15|-0.16428571428571|15|31.53|-0.02107|0.01637|0.0047112371788154|0.075902976691964|87.389259883696|128.29071665734|186.24708624709|0.467|0.333|0.13232|15|7|0.0017807020872865|0.045625483870968|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2024-05-19 05:44:17|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-2584.4154937774|27|99.196626011593|-0.0305|-1|1|-0.03052|2330|-0.0215|27|-0.021502193400807|27|34.62|-0.01743|0.0389|0.024281139907684|0.07145585678983|61.103317357453|171.2984596833|219.99811667552|0.617|0.367|0.17993|60|29|0.001358264384213|0.062971968616262|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2024-05-19 05:44:19|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3615.3291929849|119|168.01079179749|0.3625|1|2|0.29662|3803|-0.15518|19|-0.04188679245283|28|32.15|-0.01284|0.02801|0.027175284527121|0.039669986169955|136.2089072081|153.82908574535|425.77249753984|0.59|0.426|0.14416|61|25|0.0014621837421837|0.051220481000481|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2024-05-19 05:44:20|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-2655.8425261324|31|137.31248205573|0.0832|-1|1|0.0832|2347|0.08456|24|0.084562467082749|24|27.87|-0.03939|0.0237|0.044821871177307|0.069315530375616|144.11134758898|178.14958800982|688.67373358762|0.567|0.433|0.16947|30|10|0.0031526905311778|0.059445554272517|3193.6999511719|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2024-05-19 05:44:21|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1528.3226042391|15|115.26918778764||0|0|-0.17795|1573|-0.27482|15|0.26794104118565|35|33.16|0.03778|0.10738|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|57.724770642202|0.556|0.333|0.21989|63|23|0.0012525249643367|0.071856386115074|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2024-05-19 05:44:22|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|494.76690229198|84|30.711030534836||0|0|1.03767|595|-0.09231|18|-0.092307692307692|18|27|-0.06186|-0.012|-0.023362744537388|-0.050483004010262|69.423905038896|71.446597565327|134.92063492064|0.588|0.353|0.18873|17|7|0.0014683763837638|0.056902933579336|606|2024-05-19|-0.15922|2016-02-14|0.34884|2014-01-12
2024-05-19 05:44:22|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2543.2087873147|23|104.93427370669||0|0|0.01015|2243|0.19356|35|0.19355550636539|35|38.74|0.05331|0.10939|0.0747939249075|0.14206645581784|300.62958786024|645.34233342376|180.0883179446|0.711|0.474|0.17385|38|16|0.0012983333333333|0.055506111111111|2689|2019-03-31|-0.23486|1997-12-14|0.50873|1999-04-04
2024-05-19 05:44:24|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2315.7975424901|10|131.43077601646|0.0456|1|2|-0.05813|2479|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|145.0555880632|0.522|0.261|0.16847|23|11|0.0011540026246719|0.049842139107612|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2024-05-19 05:44:25|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3715.5050199492|23|142.01540772497||0|0|-0.04391|3447|-0.11698|15|-0.1169757489301|15|31.92|-0.00973|0.05711|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|222.38709677419|0.667|0.375|0.14221|24|13|0.0017859010152284|0.04365711928934|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2024-05-19 05:44:26|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|2699.6617409529|207|162.12149700057||0|0|0.72955|3142|0.05317|40|0.053165845992783|40|41.27|0.04876|0.10404|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|245.08580343214|0.622|0.378|0.21604|37|14|0.0018024293133295|0.064515089440277|3396|2024-05-12|-0.39102|1998-10-04|0.28644|2009-06-14
2024-05-19 05:44:26|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-1844.0488926614|14|123.68296422046||0|0|0.12716|1386.5|0.10595|20|-0.19455577822311|30|28.13|0.00407|0.07245|-0.018148064266224|0.003367874261114|71.247407270118|92.587172144575|107.06563706564|0.563|0.313|0.23511|16|7|0.0018925917926566|0.07126879049676|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2024-05-19 05:44:27|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|2830.4272266349|1|209.3575911217||0|0|0|3612|-0.04193|22|-0.041929978939901|22|37.23|0.15976|0.24336|0.037640286132151|0.095850613166409|97.405805562394|217.78218641353|897.61432773013|0.487|0.359|0.19867|39|13|0.0028403581267218|0.059041143250689|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2024-05-19 05:44:29|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2707.9781150952|27|164.34062830161|0.1988|1|2|0.16876|3262|0.33512|89|0.33511507870126|89|37.76|0.09417|0.16436|0.21019692538877|0.35452789952673|512.66485489592|955.09125098034|439.03095558547|0.491|0.309|0.20409|55|17|0.0020334379457917|0.070003300047551|3380|2021-12-19|-0.25915|2008-10-12|0.25631|1991-02-17
2024-05-19 05:44:30|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|-1990.3400709324|24|88.513303194543||0|0|-0.01235|1844|0.15103|40|0.15103491295058|40|42.94|0.04707|0.09263|0.1270672468532|0.23634267017399|244.34281986717|265.50744648698|333.45388788427|0.563|0.313|0.17843|16|7|0.0024518309859155|0.052593408450704|2403|2021-09-19|-0.23014|2016-08-07|0.19613|2013-02-10
2024-05-19 05:44:31|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2281.9354871448|3|168.99435385657|0.076|1|2|0.01247|2760.5|-0.17957|28|-0.12697294364718|13|29.79|0.0054|0.0662|0.065325635557268|0.15893447619249|69.556044174968|284.40295814796|1185.7817713973|0.528|0.358|0.20527|53|21|0.0028849272612271|0.0716463314358|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2024-05-19 05:44:31|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-963.57348891538|15|44.632311920188||0|0|0.0265|815.4|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|114.52247533905|0.591|0.455|0.18176|22|6|0.0010319690721649|0.060181835051546|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2024-05-19 05:44:32|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3115.4786406508|65|177.22076702429|1.1482|1|1|1.14818|3372|-0.18944|35|0.57337498964741|94|32.37|-0.03674|0.03018|-0.0098787642802155|0.0207581873408|44.946814641185|118.14853185944|2061.124617481|0.524|0.333|0.17059|63|19|0.0024113837375178|0.059712677127912|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2024-05-19 05:44:34|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2381.2682552013|27|152.64452343961|0.4315|1|2|0.40413|2819.5|0.24509|28|0.24508967612269|28|35.2|0.02625|0.08736|0.043777036549479|0.13868849456549|102.85050927775|807.34092907281|663.41176470588|0.661|0.424|0.18691|59|26|0.0019677936281503|0.063286271992392|2942|2024-05-12|-0.19582|2008-10-05|0.23967|1999-04-04
2024-05-19 05:44:35|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2457.0723991887|41|168.82700216769|0.5409|1|1|0.54093|2739|-0.0564|30|-0.055268107605304|49|33.82|0.02481|0.08161|-0.031379599283245|0.0013326523626091|10.693861454728|42.161338009188|584.13308501869|0.574|0.344|0.18719|61|28|0.0020044317641465|0.066394046600095|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2024-05-19 05:44:36|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2684.3925190355|28|150.3691603215|0.3954|1|2|0.36159|3020|-0.04518|24|-0.045183714001986|24|34.03|0.03736|0.11037|4.2881188050816E-5|0.027962666776036|46.685325523425|85.683179618508|457.43713180256|0.459|0.328|0.21043|61|19|0.0019936138849263|0.069782467902996|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2024-05-19 05:44:37|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1155.28042081|53|98.595160565287|1.5497|1|2|1.47472|1370.5|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|511.38059701493|0.525|0.41|0.17949|61|19|0.0017815406562054|0.061173005230623|1460|2024-04-07|-0.1992|2001-09-23|0.20408|2000-06-04
2024-05-19 05:44:37|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4689.8830225565|63|202.71158390973||0|0|0.55657|5090|0.01059|18|0.21448859051313|76|31.4|-0.03713|0.04025|0.048009582829661|0.096586259893686|82.871152463345|150.81743356815|1052.0876660663|0.431|0.292|0.18542|65|20|0.0021768426058012|0.064172077983833|5449|2024-05-05|-0.27245|2008-10-12|0.35398|2000-01-16
2024-05-19 05:44:39|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2655.0648853576|113|160.7094595723||0|0|0.30193|3040|-0.07653|40|-0.088272383354351|23|31.6|-0.1519|0.1734|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|76.730863346689|0.73|0.46|0.23127|63|32|0.0051430099857347|0.069907028055159|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2024-05-19 05:44:40|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-524.64368587293|31|29.006661203777||0|0|0.16056|440.2|-0.06138|11|-0.06137799563321|11|36.36|0.03538|0.0997|0.057056156536158|0.057485151215598|197.04188477447|157.82865735933|3.7623932667268|0.5|0.38|0.19456|50|16|-0.00026180194805195|0.068154448051948|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2024-05-19 05:44:41|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1408.484971009|78|72.973622182563||0|0|1.04758|1553.5|0.38045|90|0.3804483615086|90|41.74|0.05111|0.12323|0.072959863431613|0.095340331134382|205.35017713895|205.0524958574|124.28|0.556|0.407|0.16965|27|8|0.001349950166113|0.06272196013289|1950|2006-04-09|-0.20045|2008-10-12|0.22889|2009-05-10
2024-05-19 05:44:42|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|950.68265892455|11|36.09432339435|-0.0311|1|1|-0.0311|1028|-0.12621|12|0.50495203767722|81|28.49|-0.01428|0.04856|0.064076471695438|0.10643433517511|382.66060712018|449.88085005583|828.36423258649|0.577|0.352|0.17577|71|27|0.002426005902607|0.061456084604033|1095.5|2024-03-31|-0.27727|1992-04-19|0.57125|1999-03-28
2024-05-19 05:44:43|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6747.6512647829|176|365.44957840569|3.0171|1|1|3.01714|7968|-0.21687|10|-0.080135440180587|11|29.66|-0.03917|0.00642|-0.027218553217743|-0.0023119229755331|23.012838250674|74.401153893889|2433.3485121272|0.6|0.415|0.1668|65|29|0.0024803043271517|0.058814645744175|8048|2024-05-12|-0.18322|2008-12-07|0.25921|1999-04-11
2024-05-19 05:44:45|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3891.9510293995|26|231.5163235335|0.0379|1|1|0.03786|4468|-0.17752|5|0.1425|34|35.22|-0.03701|0.1126|0.089203161444064|0.17889438703097|262.1484965161|1159.6195367652|271.53666976124|0.644|0.39|0.22476|59|23|0.0032854160722777|0.071184674274845|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2024-05-19 05:44:45|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2457.1526002774|8|332.05086675913||0|0|0.11925|1455|-0.39123|43|-0.39123306932066|43|34.93|-0.01405|0.07017|0.08140763664261|0.11894632633762|182.18748303857|197.54815896948|244.16847464148|0.633|0.417|0.20372|60|21|0.0018853447456015|0.069588288159772|4982|2024-03-24|-0.66606|2024-03-31|0.25426|2013-04-07
2024-05-19 05:44:46|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|4182.4951787751|113|281.35144636746|0.3461|1|1|0.34611|4846|-0.02199|15|-0.021989755196078|15|37.57|-0.08984|0.23079|0.059451688367145|0.40862229859996|-10899.372172311|1759.9690820105|111.40229885057|0.679|0.396|0.23076|53|25|0.0051713932477413|0.072430290061816|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2024-05-19 05:44:47|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4439.4068322853|22|271.33635843873||0|0|0.0747|5064|-0.20419|7|0.080939226519337|36|35.29|-0.0753|0.23573|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|307.68109347517|0.559|0.407|0.24388|59|23|0.0058444602948169|0.075100884450785|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2024-05-19 05:44:48|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|-2946.225439235|5|201.43828173409||0|0|-0.21084|2937.5|0.02695|55|0.026952526799388|55|36.43|0.00661|0.06854|0.052043482350339|0.11335682877379|296.46691403104|728.90236204525|1110.5860113422|0.679|0.429|0.1691|56|24|0.0020149217221135|0.054129305283757|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2024-05-19 05:44:50|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2688.3892172445|46|130.03692758516|0.4175|1|1|0.41746|3134|-0.1833|16|-0.10615704388682|24|36.48|0.14171|0.19141|0.22120807677117|0.37642075048494|777.18921951407|626.71730444676|292.89719626168|0.655|0.345|0.16965|29|15|0.0022138077969175|0.059639111514053|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2024-05-19 05:44:51|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3459.60897399|106|114.03632466334||0|0|0.08396|3055|-0.09675|13|-0.096749964392971|13|38.42|0.01354|0.10996|0.06711621371726|0.10251733447337|193.21177905999|265.191998838|35.847973387207|0.596|0.404|0.17799|52|19|0.00081935330480266|0.061539339039467|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2024-05-19 05:44:52|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|-7201.0185736992|5|544.13001489878|-0.1247|-1|1|-0.12473|5762|0.03289|13|0.032886800852559|13|28.42|-0.0674|0.03524|0.034555266872356|0.16500284709989|57.180754604554|155.98111165205|373.54943273906|0.75|0.5|0.31633|12|6|0.0069230144927536|0.11249063768116|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2024-05-19 05:44:53|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|1474.0064669789|10|158.18898567171|0.0475|1|2|0.02307|1640.5|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|2401.9032601753|0.483|0.379|0.26451|29|8|0.0059039383938394|0.092279647964796|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2024-05-19 05:44:53|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2831.0655208827|5|111.50269063832||0|0|-0.00971|2495.5|0.20249|49|0.20248862535374|49|38.87|0.03218|0.07591|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|385.52449359819|0.685|0.407|0.14774|54|29|0.0015617593913457|0.056619505468378|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2024-05-19 05:44:55|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|-3556.4976047626|25|192.83891795731||0|0|-0.21145|3366|-0.42244|49|-0.42243531422113|49|35.84|-0.05447|0.02044|-0.038426472041574|-0.017586277857258|29.54314808444|56.670011834212|182.06403673202|0.397|0.293|0.17268|58|12|0.0012067094626724|0.056619681407513|7380|2021-09-19|-0.49344|2023-12-03|0.29966|2000-07-09
2024-05-19 05:44:56|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-4421.4469812663|8|531.8156604221||0|0|-0.02726|2789|-0.28809|115|-0.28808873536587|115|37.86|-0.03578|0.06486|-0.024548730154036|-0.010837610332628|69.260877187728|79.537407746425|71.147959183673|0.364|0.273|0.16224|22|5|0.0011216547619048|0.060723916666667|8275|2024-03-31|-0.66139|2024-03-31|0.25008|2024-02-18
2024-05-19 05:44:57|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-3285.7515962758|34|169.70482410551||0|0|-0.04609|2860|-0.12295|4|-0.12295029797743|4|30.31|0.02295|0.10184|0.096500735835448|0.13500256725438|506.74446164198|632.79509149075|527.87007464697|0.632|0.441|0.18551|68|25|0.0023385912129895|0.063160993314231|10835|2021-01-31|-0.66429|2023-10-01|0.22198|2003-07-06
2024-05-19 05:44:58|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2991.0787869183|61|163.76756421798||0|0|0.11306|2785|-0.12653|8|-0.1265347837701|8|39.04|0.03821|0.10775|0.12996167341359|0.26339021316168|252.18681665895|566.20465789598|613.43612334802|0.577|0.385|0.22762|26|9|0.0029727534883721|0.0716328|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2024-05-19 05:44:59|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2675.3674445628|14|134.87751847905||0|0|0.21999|3039|-0.09398|19|0.14987605193874|63|36.67|0.02195|0.06931|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|659.50522580425|0.544|0.368|0.17249|57|22|0.0018819638611507|0.058984983357109|3200|2024-05-12|-0.21304|1990-09-30|0.41701|1992-08-30
2024-05-19 05:45:01|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-2259.3862218933|5|78.890866567992||0|0|-0.00466|2047.5|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|220.49322139041|0.577|0.365|0.12266|52|21|0.00086193149381541|0.041299062797336|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2024-05-19 05:45:01|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-3110.8344491259|3|137.61148304196||0|0|-0.00374|2684|-0.07307|36|-0.092487779980321|25|30|-0.05611|-0.01901|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|137.28900255754|0.536|0.357|0.13758|28|8|0.00083457244655582|0.041421365795724|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2024-05-19 05:45:02|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9693.309807176|19|623.25383065355|0.3024|1|2|0.2432|10965|-0.14839|10|-0.14838709677419|10|34.18|0.02588|0.09742|0.08014650576819|0.084823730064282|382.51684527644|290.77160794158|79.351868152262|0.525|0.393|0.19295|61|18|0.0010699096528768|0.064557527341892|34500|2000-07-09|-0.23487|2008-10-12|0.32975|2003-07-06
2024-05-19 05:45:03|WEEKLY|04639|952566|/equities/net-one-systems|TOPIX500|2430.4529686991|15|158.93234376697|0.1429|1|1|0.14294|2966.5|-0.23583|38|-0.23582958908693|38|40.66|0.29934|0.41175|0.13297033777945|0.13941202820703|482.37197344794|270.76465632509|273.83918270926|0.486|0.314|0.24315|35|14|0.0031799164926931|0.087604947807933|5140|2020-10-18|-0.27273|2020-11-01|0.54543|1999-09-12
2024-05-19 05:45:04|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3023.5661947367|22|219.90655178892|-0.0211|-1|1|-0.02108|2664|-0.13894|6|-0.13894389438944|6|31.3|-0.03632|0.04999|-0.041567337655108|-0.024573974878671|43.362014599006|70.104810167698|484.36363636364|0.6|0.4|0.26035|20|11|0.0041010355486862|0.078609690880989|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2024-05-19 05:45:06|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1881.9701213247|13|80.780567242332|0.0869|1|1|0.08688|2095.5|-0.08681|18|-0.053359327669555|8|35.44|0.02663|0.07731|0.065226097523593|0.092177795033572|305.01888459582|330.09398443092|352.54036237055|0.559|0.39|0.17541|59|24|0.001638563956253|0.060245544460295|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2024-05-19 05:45:06|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|4432.5469836836|19|272.68063088327|0.3294|1|2|0.26621|4766|-0.18216|12|0.15407502372714|33|29.37|-0.00933|0.05851|0.0038429986212106|0.031296374483948|52.19975480599|122.86899030181|625.54138958918|0.592|0.408|0.17742|71|22|0.0020086685687114|0.062622510699001|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2024-05-19 05:45:07|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4768.8736251689|61|226.22252071606||0|0|0.24715|4920|-0.11425|14|-0.11425339366516|14|32.43|-0.03925|0.0292|0.013638561114111|0.042721144987869|76.104174071013|185.08203918543|629.31697068572|0.667|0.46|0.1529|63|27|0.0016271611982882|0.05060261531146|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2024-05-19 05:45:08|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1434.1321496422|56|89.205950119271|0.8906|1|2|0.81936|1823|-0.13426|12|-0.13426246899438|12|30.57|-0.03241|0.04075|0.013943887069645|0.06513219093596|50.833027145796|247.31906509806|682.77153558053|0.657|0.403|0.20459|67|28|0.0022113029006182|0.068273371374227|1823.5|2024-05-19|-0.22117|1999-11-14|0.43529|1998-11-15
2024-05-19 05:45:09|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3611.0091003624|19|173.26335355829|0.0414|1|1|0.04136|3726|-0.1074|14|0.28265184597062|60|37.91|-0.00571|0.04872|0.010991671643748|0.056270974712438|34.349395002725|116.38895834424|782.4443310556|0.655|0.418|0.17498|55|31|0.0018129434141702|0.057658625772706|4204|2024-03-31|-0.2652|2008-10-12|0.22553|1998-01-18
2024-05-19 05:45:11|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|6163.43692091|9|401.74203135431|0.1441|1|1|0.14413|7327|0.08982|26|-0.067729083665339|42|35.95|0.07328|0.15629|0.13646434700655|0.18991718062865|284.46007153548|245.30459006898|1042.9893238434|0.486|0.324|0.20212|37|14|0.0030897683109118|0.066255657698057|15175|2021-02-21|-0.22249|2000-03-05|0.28457|1999-11-28
2024-05-19 05:45:12|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-4116.1326769367|25|215.91465196542||0|0|-0.06982|3846|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|415.51427197968|0.534|0.379|0.18781|58|19|0.0016390061816453|0.060670470756063|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2024-05-19 05:45:13|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4534.9725173831|7|213.29368303686||0|0|-0.1268|4381|0.18785|76|0.18785485479581|76|34.93|-0.02019|0.04804|0.0628659712797|0.11595748059882|206.67720059535|438.84795254|963.91639163916|0.55|0.367|0.20593|60|22|0.0022271075166508|0.063650937202664|4783|2024-01-14|-0.29742|2009-02-15|0.31997|1990-04-01
2024-05-19 05:45:14|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-969.36223245361|3|67.404079519043||0|0|-0.01206|772.3|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|454.82919547272|0.567|0.4|0.27575|30|8|0.0038802071973828|0.084850021810251|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2024-05-19 05:45:15|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|-4671.9764688674|3|278.29294066022||0|0|-0.07261|4018|0.15084|79|0.15084485407066|79|36.22|0.00376|0.08729|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|451.4606741573|0.638|0.448|0.22904|58|23|0.0023718069424631|0.073063490252021|4850|1999-09-12|-0.34389|1990-04-08|0.43373|1999-03-28
2024-05-19 05:45:17|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|-3289.3904501329|23|137.60847706969|-0.0089|-1|1|-0.00893|3050|0.36233|75|0.36232537178909|75|38.48|0.00705|0.06294|0.0094950871979004|0.052719439341568|93.264851805017|225.73278375094|947.49924132673|0.556|0.37|0.14997|54|21|0.0018256047619048|0.051155652380952|3440|2018-01-07|-0.2|1990-08-26|0.25|1990-09-02
2024-05-19 05:45:17|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1399.0821585549|3|92.05594714836|0.0193|1|1|0.01925|1667.5|-0.03413|38|-0.21665582303188|13|31.36|0.03698|0.10278|0.035949388448934|0.048536628546817|117.51131043637|130.23431148972|248.88059701492|0.493|0.328|0.20789|67|22|0.0018859629101284|0.073113176414646|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2024-05-19 05:45:18|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|-8598.4211830047|7|415.50734747013|-0.099|-1|1|-0.099|8503|0.3437|47|0.34369572768322|47|27.93|0.06527|0.14823|0.11618877374257|0.22351674954467|453.42472600853|3035.5374897082|5187.9196562816|0.589|0.384|0.17227|73|25|0.0033800488997555|0.063318997555012|9028|2024-02-18|-0.29191|1984-06-24|0.70744|2016-07-17
2024-05-19 05:45:19|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3387.239833709|52|157.72999467796|0.3757|1|1|0.37566|3629|-0.07598|52|-0.075982209043736|52|34.78|0.01672|0.08687|0.052645562997573|0.087767494297011|191.29079594899|306.23919483916|164.01517851527|0.559|0.373|0.22863|59|24|0.0016207893485497|0.070127108892059|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2024-05-19 05:45:20|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-8479.1916980298|11|286.02211737231||0|0|0.01419|7501|-0.08835|8|-0.088353200908524|8|37.38|-0.00068|0.04651|0.022181496934694|0.074398550331912|105.92827680793|304.5322616565|243.72096432415|0.643|0.393|0.1816|56|27|0.0013871897289586|0.059818183547313|19000|1989-12-10|-0.21958|1990-09-30|0.26316|2000-01-16
2024-05-19 05:45:22|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1207.2555528071|94|56.710733203361|0.0445|1|1|0.04453|1290|0.03613|37|0.03613369467028|37|34.07|-0.04011|0.01752|0.0060632803883709|0.036860149487158|72.28212648871|155.72998501634|251.16823623839|0.559|0.356|0.17356|59|24|0.0013860770328103|0.059149709938184|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2024-05-19 05:45:23|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|1668.341088294|17|76.052970568679||0|0|0.05066|1908|-0.15964|16|0.047129382652068|9|31|0.45278|0.54229|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|2687.323943662|0.474|0.368|0.1715|19|3|0.017203719008265|0.057346|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2024-05-19 05:45:24|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|952.1010031107|1|63.882998963101||0|0|0|1168|0.43526|100|0.75747508305648|41|36.89|-0.01412|0.0623|0.046035472086586|0.068577803017556|74.093675515666|96.537560343904|378.72893097139|0.632|0.368|0.22105|57|30|0.0021336661911555|0.065993718497385|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2024-05-19 05:45:24|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-1294.0755353211|14|74.672660596329||0|0|0.10606|1003|0.14157|51|0.14157135247658|51|40.43|-0.03216|0.00574|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|83.167495854063|0.714|0.357|0.16928|14|8|0.00045189982728843|0.051710431778929|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2024-05-19 05:45:25|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-4619.9527433047|31|265.98424776822|0.3289|-1|1|0.32886|3698|-0.14627|7|-0.1462658816238|7|21.24|-0.01956|0.04983|0.04473322871339|0.11181396098792|82.749192277653|461.31172896234|305.09034522605|0.56|0.363|0.14498|91|29|0.0017760672440143|0.049444121242995|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2024-05-19 05:45:27|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|-2556.1428619698|8|329.71428732328||0|0|-0.06987|1569.5|-0.7475|3|-0.74750430292599|3|31.76|-0.05061|0.01139|-0.023496886513337|0.0063535230467132|8.8586017123159|38.483134664518|117.5919725345|0.667|0.409|0.18473|66|34|0.0014433143128864|0.062458497384688|12300|1989-10-22|-0.75611|2024-03-31|0.35714|1990-09-02
2024-05-19 05:45:28|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3262.7863723847|12|170.9757858879|-0.1073|1|2|-0.13266|3282|0.46861|91|0.46861447158183|91|32.18|-0.08627|0.20568|0.258209239537|0.38022672192456|368.67430019869|496.42465271302|184.38202247191|0.585|0.4|0.21143|65|29|0.0052292296718973|0.063233152639087|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2024-05-19 05:45:28|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|850.12947955885|57|44.585051495565|0.6119|1|2|0.58093|920.1|0.08114|44|0.081135902636917|44|41.78|0.03279|0.09204|0.0035833970029361|0.042750070206639|45.975009508782|108.15566142941|315.42678679523|0.531|0.408|0.19076|49|18|0.0016159724203519|0.062881017593914|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2024-05-19 05:45:29|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-176.0408581444|5|6.4636188728402|0.0959|-1|1|0.09589|151.8|0.66567|177|0.66567449219493|177|42.13|-0.02045|0.04576|0.029262557432448|0.078842901960246|114.31919381927|245.48879432309|88.000001769135|0.543|0.391|0.15194|46|15|0.00067053553038105|0.051373002059732|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2024-05-19 05:45:30|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|-2482.9313370911|1|134.06044569703||1|0|0|2065.5|0.86676|64|0.86675504215743|64|33.9|-0.00661|0.06554|0.081754944923743|0.13065337492675|382.9955070426|675.42312772726|670.61688311688|0.677|0.452|0.17653|62|22|0.0020297859181732|0.060257745004757|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2024-05-19 05:45:32|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|3918.3893927497|1|276.53686908343||0|0|0|4933|-0.28007|32|-0.28006535875535|32|33.38|0.02589|0.08685|0.0137817698867|0.016899464274151|80.148799458453|95.256550375108|638.74143182331|0.54|0.365|0.2012|63|27|0.0020401331431289|0.065204845458868|5236|2024-01-21|-0.24475|2021-10-03|0.32143|2021-08-08
2024-05-19 05:45:33|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|1110.5676612353|13|52.356731466482||0|0|-0.06131|1186.5|-0.16875|20|-0.090026478375993|17|32.11|0.01591|0.07552|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|230.38834951456|0.432|0.318|0.1471|44|15|0.0013137614035088|0.046783845614035|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2024-05-19 05:45:34|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2609.210049384|32|80.945447976219|-0.0089|-1|1|-0.00889|2439|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|348.37881517689|0.46|0.22|0.13549|50|18|0.0011197527341893|0.043978292914883|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2024-05-19 05:45:35|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4085.2766266358|25|187.14201528629||0|0|0.15856|4574|-0.13026|7|-0.079646029811182|4|33|0.01696|0.06975|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|357.95897833897|0.587|0.365|0.18798|63|27|0.0018709747979077|0.063971264859724|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2024-05-19 05:45:36|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6079.7235919546|3|330.07453065155|0.125|-1|1|0.12498|4712|-0.10175|16|-0.10175145954962|16|36.22|0.02665|0.08604|0.12204395346713|0.18055556884405|715.20382325938|863.93186433232|2038.0623106387|0.552|0.379|0.19979|58|21|0.0027124536376605|0.066017242035188|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2024-05-19 05:45:38|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-656.35881683706|24|39.419110655339||0|0|0.01516|552.1|0.13199|42|0.13199391341534|42|33.55|-0.01332|0.03889|0.04320121690549|0.07158943764741|188.77597045824|314.1834796202|79.90910495519|0.5|0.355|0.17182|62|19|0.00096448407037565|0.061068616262482|1700|1989-06-04|-0.31433|2001-09-23|0.20331|2009-12-06
2024-05-19 05:45:39|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-2293.4587677204|1|116.23625590681||0|0|0|1841.5|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|730.75396825396|0.62|0.42|0.16827|50|23|0.0016842891107941|0.053871455064194|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2024-05-19 05:45:40|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-1304.7493082673|1|56.083102755752||1|0|0|1125.5|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|228.62076536823|0.548|0.339|0.18906|62|24|0.0015278221588207|0.065163823109843|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2024-05-19 05:45:41|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4616.2610851554|14|188.34809932349|0.0565|-1|1|0.05646|4094|-0.0052|28|-0.0052044373285665|28|32.66|-0.03777|0.01676|-0.011303403824544|0.017706865915651|42.730270544254|113.51484352244|1228.3228772703|0.594|0.422|0.15363|64|27|0.0018981407513077|0.049469633856396|5225|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2024-05-19 05:45:42|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-23963.345610687|1|1464.4485368958||0|0|0|18485|-0.13039|23|0.093208891721266|33|33.03|-0.00348|0.04634|0.028310595148796|0.085904143586562|120.59264615814|248.88085541357|1883.9176284172|0.559|0.412|0.17272|34|14|0.0033488245770258|0.057011932324132|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2024-05-19 05:45:44|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-14589.084981607|1|748.86166053555||0|0|0|12220|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|706.35838150289|0.732|0.393|0.20049|56|27|0.0021769044222539|0.06773081787922|14750|2024-04-14|-0.28361|2001-07-29|0.38519|1987-04-12
2024-05-19 05:45:44|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|-3349.3105900666|8|419.02019668886||0|0|0.01007|2064|-0.68904|21|-0.68903803131991|21|34.93|-0.0347|0.03103|0.021861379771601|0.056151809071311|37.32095274777|89.713847675053|448.98845881919|0.583|0.417|0.19081|60|27|0.0020413409415121|0.064864146457442|7364|2024-02-11|-0.68604|2024-03-31|0.38014|2009-02-01
2024-05-19 05:45:45|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|1986.6575518831|80|110.57773443508|0.6166|1|1|0.61659|2114.5|-0.05294|55|-0.052936910804931|55|36.8|0.08856|0.15517|0.21231991701356|0.36530129288993|2550.8473785654|2703.4768046492|480.56818181818|0.582|0.327|0.20598|55|26|0.0022507513076557|0.071035863052782|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2024-05-19 05:45:46|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|846.45578208694|49|50.480632713354|0.638|1|1|0.63804|917.3|-0.05678|6|-0.056775966393447|6|29.78|0.03047|0.0933|0.10026787943962|0.12062426532841|952.02814289812|697.06706105505|138.35595592654|0.58|0.42|0.19826|69|22|0.0015238231098431|0.067655401806942|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2024-05-19 05:45:47|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3788.8357740671|56|249.29926777986|0.2988|1|2|0.23793|4178|-0.16525|17|-0.028380634390651|24|34.52|-0.02014|0.03569|-0.0035940486750976|0.0068978806319565|76.951911838746|91.700737719793|99.713603818616|0.6|0.36|0.19204|25|11|0.0013104575163399|0.066742483660131|4594|2024-05-12|-0.32331|2008-11-23|0.23058|2008-09-14
2024-05-19 05:45:49|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-4550.4844145287|5|215.87579192276||0|0|-0.08187|4202|-0.09972|14|-0.09971861151276|14|32.33|0.00128|0.05894|0.013857682147758|-0.00038852412422502|98.847714184699|89.97980448855|174.71933471934|0.5|0.361|0.17078|36|11|0.0018116952054794|0.061703313356164|5170|2021-12-19|-0.66612|2014-04-20|0.25366|2020-03-22
2024-05-19 05:45:50|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-924.35558265586|1|41.551856816277||1|0|0|778|-0.10882|8|-0.10882016036655|8|30.93|-0.00256|0.06321|0.053640758244867|0.089826553514102|233.0957635465|454.11907498616|133.90705679862|0.471|0.368|0.1991|68|17|0.0014824393723253|0.069119405611032|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2024-05-19 05:45:51|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|274.76231224378|12|14.546416091149|0.0132|1|2|-0.05538|305.3|-0.05322|15|-0.053224755956168|15|33.21|-0.02028|0.03104|-0.063644958117686|-0.027538543043369|4.0185005348746|40.267634380453|64.111713558763|0.556|0.317|0.21152|63|25|0.0011484545886828|0.071472353780314|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2024-05-19 05:45:51|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2117.3204408908|19|136.13729920307|0.1186|1|2|0.054|2283.5|-0.16175|5|-0.059535822401614|11|30.53|0.02856|0.08694|0.080572391685962|0.22477667077485|179.05209704387|958.85458312484|798.42657342658|0.592|0.347|0.17595|49|19|0.002622107001321|0.064232668428005|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2024-05-19 05:45:52|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1579.8265329617|15|108.522769379|0.2963|1|1|0.2963|1802.5|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|811.2061317534|0.566|0.358|0.20385|53|26|0.002168021873514|0.065317817403709|1960|1989-07-30|-0.2963|2008-10-12|0.24766|1998-01-25
2024-05-19 05:45:54|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-23707.518380004|6|990.65496260109||0|0|0.02277|21030|-0.10265|13|0.070075757575758|66|41.25|0.08069|0.14836|0.21808530975129|0.44493729913331|161.854622573|1439.9248717522|2763.1061193781|0.563|0.375|0.2173|32|16|0.0039348905660377|0.067390354716981|25550|2023-09-10|-0.29276|2000-12-24|0.39868|1999-10-03
2024-05-19 05:45:55|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2075.8294345924|7|118.27647819746||0|0|0.11913|1678.5|0.03944|12|0.039437701048079|12|31.77|-0.04243|0.00366|-0.014691622887535|0.029175885474279|27.03080373786|121.33499102711|441.82680362384|0.545|0.379|0.14926|66|28|0.0013235092724679|0.048041174512601|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2024-05-19 05:45:56|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|571.45873122137|9|28.813104793133|0.0215|1|2|-0.01073|627|-0.10707|19|0.0015745704207561|12|36.75|-0.04016|0.01912|0.010568251370352|0.032193510757429|62.461789973556|106.49820237204|143.37983478217|0.544|0.333|0.184|57|22|0.0010646219686163|0.058300608654303|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2024-05-19 05:45:57|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6215.1611314264|16|364.07929609608||0|0|-0.01457|6967|0.1885|32|0.18849728426023|32|33.14|0.03758|0.11289|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|165.64825986747|0.587|0.413|0.22322|63|21|0.0017586923442701|0.075457203994294|10825|2007-07-22|-0.22432|2000-04-23|0.30205|2020-03-29
2024-05-19 05:45:58|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2075.5660576545|2|134.39464744851|0.1103|1|1|0.11031|2541.5|-0.12323|32|-0.12323049001815|32|33.37|-0.02907|0.0413|-0.019086560731807|0.049006686497635|12.891350606093|88.021124111141|1087.0401911147|0.524|0.349|0.20297|63|26|0.0025998097955302|0.066895111745126|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2024-05-19 05:46:00|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6225.3748356404|15|401.77157655455||0|0|-0.00466|5393|0.00515|25|0.0051464766429137|25|33.52|0.02188|0.08169|-0.020293462927097|0.020567348738753|33.935445819745|112.16573147553|288.87460118239|0.435|0.29|0.18036|62|19|0.0017060564053537|0.062735731357552|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2024-05-19 05:46:01|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2608.8846958615|24|113.93248109434|0.1123|-1|1|0.11233|2264|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|415.26044558126|0.561|0.39|0.14067|82|22|0.0016707478005865|0.046174115347019|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2024-05-19 05:46:01|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|-4978.3474312729|40|275.01228239326|0.031|-1|1|0.03103|4621|-0.18305|5|-0.18305084745763|5|25.8|-0.06412|0.04754|0.047979396486226|0.15371373481274|66.852220025885|135.87025840022|411.67037861915|0.5|0.35|0.22022|20|8|0.0047625585585586|0.07536045045045|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2024-05-19 05:46:02|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|10425.598490553|27|612.75666162217|0.0834|1|1|0.08344|12270|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|182.52952371987|0.486|0.351|0.1895|37|15|0.0019696358118361|0.064670553869499|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2024-05-19 05:46:03|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-5134.3180658126|10|247.04541974377|0.0637|-1|1|0.06369|4572|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|220.33734939759|0.571|0.405|0.14483|42|16|0.0017477902097902|0.045705230769231|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2024-05-19 05:46:05|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2947.2762221884|49|148.84463341119|0.3833|1|2|0.35152|3393|-0.16362|13|-0.091148295053666|3|41.94|0.11193|0.19995|0.2743975948204|0.42233602880645|6332.918118609|7257.0289885995|1693.9590355988|0.571|0.367|0.20566|49|19|0.0029470280551593|0.069273480741797|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2024-05-19 05:46:06|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2958.9805207638|38|180.67315974541|0.5465|1|2|0.51106|3551|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|483.32651980403|0.526|0.333|0.1524|57|19|0.0014233666191155|0.051041768901569|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2024-05-19 05:46:07|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|1901.2528106464|23|87.000724217177||0|0|0.02408|2020|-0.11947|11|-0.062114010551496|59|29.71|-0.01591|0.04202|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|453.01637758464|0.514|0.314|0.18586|70|25|0.0019210608943863|0.062197045670789|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2024-05-19 05:46:08|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-4065.2303996621|8|379.49346655403||0|0|0.08983|2908|0.03315|56|0.033149129201001|56|44.14|0.1253|0.19975|0.18728921587914|0.32722574892077|537.18840735334|684.89996248612|250.32281331049|0.607|0.357|0.21287|28|11|0.0021768382944489|0.067967771520515|6874|2024-03-24|-0.52869|2024-03-31|0.32612|2001-02-11
2024-05-19 05:46:08|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5708.9064413768|26|291.86451954105|0.1476|1|1|0.14762|6507|-0.13855|5|0.12418367986843|26|26.96|-0.03172|-0.00298|-0.0126249592973|0.051103912319016|72.573770027569|136.99698457694|328.63636363636|0.56|0.32|0.14651|25|12|0.0022647067238913|0.045137310443491|6845|2024-05-05|-0.1272|2020-03-15|0.22689|2020-03-29
2024-05-19 05:46:10|WEEKLY|04701|951826|/equities/outsourcing-inc|TOPIX500|1693.4745231104|23|19.591825629869|0.3329|1|2|-0.00342|1749|-0.51228|18|-0.05265306122449|25|55.64|0.39492|0.55992|0.45636262803827|0.74721289567663|472.58818322138|768.05197934801|1876.6095035081|0.545|0.364|0.32892|11|4|0.0075934700315457|0.096613690851735|2483|2018-07-29|-0.3125|2020-03-22|0.52146|2023-12-17
2024-05-19 05:46:11|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|4216.50673803|4|221.34797859099||0|0|-0.10023|4237|-0.05412|36|-0.054122621564482|36|56.54|0.09117|0.14679|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|323.11445452828|0.538|0.385|0.18967|13|6|0.0024050135501355|0.05844701897019|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2024-05-19 05:46:11|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3462.2112633809|113|191.72692949328||0|0|0.98089|3835|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1592.6079532382|0.484|0.29|0.23461|31|10|0.0038772612879349|0.071876432272391|4121|2024-03-31|-0.75|2014-06-29|0.3359|1999-07-04
2024-05-19 05:46:12|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1554.6161557991|31|71.205385266371||0|0|0.10958|1324.5|-0.03538|77|0.10335965142835|17|35.74|0.01001|0.06058|0.017668334219099|-0.010724688608839|106.27466638043|60.368280272442|76.87441495604|0.534|0.328|0.18236|58|22|0.00084592486923443|0.05847585829767|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2024-05-19 05:46:13|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|-1991.5395776053|46|105.11068595344|0.059|-1|1|0.05898|1715|0.05464|23|0.054636032724898|23|42.81|0.23247|0.30027|0.10871346424403|0.072639474306451|253.2483377123|125.23178825596|570.14629973335|0.438|0.281|0.21386|32|12|0.0028022332155477|0.070807561837456|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2024-05-19 05:46:15|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-824.95087594809|26|45.333621247019|0.1795|-1|1|0.17952|665.9|0.17052|27|0.17051815528571|27|29.69|-0.00995|0.0527|0.022347597541412|0.045811074738816|63.135980729064|158.9742345238|125.64151404039|0.6|0.371|0.22272|70|35|0.0016484545886828|0.073944265335235|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2024-05-19 05:46:16|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|1600.3522020082|4|151.26240545778|0.1635|1|2|0.13625|1843|-0.06533|29|-0.065332821370031|29|43.54|0.00266|0.09185|0.18274125886775|0.25174060385188|211.90402181132|252.94724116232|113.33169692152|0.462|0.385|0.32094|13|3|0.0027486994727592|0.097782741652021|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2024-05-19 05:46:17|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-294.31881368347|40|23.882080442217||0|0|0.90297|238.9|0.82164|76|0.82163987500543|76|55.36|0.18859|0.28967|0.60592933420069|0.67445104750522|1131.8850205382|947.34266867946|129.83695320461|0.5|0.429|0.2233|14|4|0.003559828009828|0.074737997542997|3685|2021-11-21|-0.90182|2023-10-01|0.33333|2020-03-29
2024-05-19 05:46:17|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1587.2442951511|42|59.864802349554|0.1872|-1|1|0.18722|1539|0.44097|94|-0.028268551236749|35|33.46|0.07533|0.15608|0.090659938469814|0.13574441644328|386.68686309277|514.26839176343|877.92354432852|0.519|0.352|0.18654|54|21|0.0025312987012987|0.061089399350649|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2024-05-19 05:46:18|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|3833.6826991132|2|163.59519026604||0|0|-0.02073|4252|-0.14106|5|-0.141063632249|5|40.17|0.10786|0.17613|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|674.92063492063|0.517|0.276|0.20007|29|12|0.002812667238422|0.061589090909091|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2024-05-19 05:46:20|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1570.8780230477|37|62.985573640537||0|0|0.22747|1423|0.04843|42|0.048431184136364|42|47.43|0.08571|0.16154|0.19331412809618|0.38236814546291|217.47593968839|420.10750016885|319.91907352802|0.5|0.357|0.17981|14|3|0.0025089714285714|0.059016757142857|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2024-05-19 05:46:21|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|-2137.6287673808|8|180.81629047352|0.1171|-1|1|0.11707|1810|-0.10677|19|-0.10676794095813|19|30.86|0.03259|0.19408|0.21433820630272|0.40179279923454|153.68108957374|307.2193161172|572.42249529545|0.786|0.5|0.30504|14|8|0.0076215945330296|0.10677407744875|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2024-05-19 05:46:22|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|704.97942199619|35|62.974056444234|0.2826|1|1|0.28261|795.6|0.1242|70|0.12419700214133|70|39.39|0.07976|0.20671|0.027527994663931|0.087850780086653|95.545838756437|205.54314875376|148.01860010901|0.613|0.387|0.24817|31|14|0.0028910119521912|0.091473537848606|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2024-05-19 05:46:22|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|5978.6241159821|26|435.45862800596|0.4849|1|2|0.41828|7697|0.03904|23|0.039037700176817|23|36.46|0.0607|0.13806|0.23199972656407|0.32641603179508|248.18453693962|326.5929794447|651.34977727358|0.462|0.385|0.18286|13|4|0.0049536873747495|0.062165551102204|8180|2021-11-21|-0.23204|2020-04-05|0.21653|2020-03-29
2024-05-19 05:46:23|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1293.3003618684|2|115.81654604388|0.063|1|2|-0.02939|1634.5|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1193.0656934307|0.435|0.304|0.18757|23|8|0.0044980827586207|0.063793737931035|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2024-05-19 05:46:25|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2148.4796520535|15|231.0696300863||0|0|0.00888|2726.5|0.50521|34|0.50520747056202|34|30.6|-0.08382|0.04803|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|48.6875|0.429|0.343|0.27914|35|6|0.0017562396313364|0.094945557603687|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2024-05-19 05:46:25|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|1032.156179203|11|62.43884819891|0.0264|1|2|-0.07545|1060|-0.25589|12|0.11329271270008|69|30.12|-0.02391|0.02593|-0.021280301009751|0.022723618415862|15.509031645044|98.380937240403|274.96757457847|0.623|0.333|0.15813|69|30|0.0014789990421456|0.057458606321839|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2024-05-19 05:46:26|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|822.86891342359|11|55.506833587874|0.1783|1|2|0.09627|1013.5|-0.28225|12|-0.050941176234291|20|39.93|0.05457|0.13251|0.12724967212856|0.1819955575115|185.56409930914|234.30610329627|140.76388888889|0.483|0.345|0.18898|29|8|0.0017476797945205|0.068448398972603|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2024-05-19 05:46:27|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|2350.4538826763|207|106.94240826598||0|0|0.6886|2489|-0.04224|38|-0.042237442922374|38|47.4|0.19326|0.25792|0.35480543601144|0.4774170600631|1404.6207299677|1322.4997785178|860.05530493905|0.56|0.4|0.18854|25|12|0.0026848310567937|0.062348102084831|3800|2015-08-16|-0.2221|2008-10-12|0.39574|1999-10-10
2024-05-19 05:46:28|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1198.1521429884|15|67.733443695584|0.0032|1|1|0.00316|1271|0.01566|32|0.015655694944062|32|33.16|-0.03848|0.01892|0.014565857707918|0.033098529456067|65.952831907208|115.72216988036|155.66442131047|0.54|0.365|0.18975|63|26|0.0012643223965763|0.063435145030908|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2024-05-19 05:46:30|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3257.9089970115|25|177.53033432951|0.2828|1|1|0.28279|3892|0.02964|56|-0.048922574966919|15|31.98|-0.0565|0.01099|0.026025873575629|0.062559941357227|112.5380973681|190.8741770301|390.2536897261|0.508|0.292|0.17738|65|25|0.0016520304327152|0.054741378982406|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2024-05-19 05:46:31|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2660.8499757216|37|192.28332524053||0|0|0.82464|2046.5|0.10198|67|0.10198300283286|67|33.2|0.05595|0.11521|0.13765390702038|0.20528717829239|1122.2760736779|1159.5245856908|101.19665482805|0.556|0.352|0.18735|54|20|0.0017502952433024|0.064236216511755|43900|2000-01-02|-0.75049|2023-10-01|0.32305|1990-10-28
2024-05-19 05:46:32|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3448.9183968693|31|195.08471186719|0.1535|-1|1|0.15346|2874|0.86306|87|0.86305957941954|87|17.95|-0.01309|0.04642|0.0419882676308|0.078496392513852|292.12444867703|708.71842724781|1243.0796011833|0.48|0.353|0.1025|102|24|0.0023156206340677|0.042859231595916|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2024-05-19 05:46:32|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2102.3552010036|45|157.99120828647|0.497|1|2|0.41946|2370.5|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|103.41141864093|0.463|0.244|0.21729|41|15|0.0024130113257828|0.07252564290473|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2024-05-19 05:46:33|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|-1833.3301093139|2|94.776703104625|-0.002|-1|1|-0.00195|1538|1.56346|130|1.5634603060993|130|38.59|0.06863|0.12706|0.12932482288469|0.2605474999845|380.43110804772|907.24713325997|97.96178343949|0.591|0.341|0.18051|44|21|0.0011353090052972|0.061498593290171|1921.8000488281|2024-02-18|-0.25067|1997-10-26|0.30117|1992-08-23
2024-05-19 05:46:35|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|4816.679430319|16|243.3461709043||0|0|-0.02677|5453|-0.16997|13|0.011879049676026|37|35.39|-0.03267|0.04086|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|472.12121212121|0.644|0.407|0.22051|59|28|0.0021314883499762|0.070775991440799|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2024-05-19 05:46:36|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|-4682.8436837432|8|685.69789458107||0|0|0.17647|2506|-0.57547|6|-0.57547433035714|6|33.81|0.12362|0.21941|0.21367394640379|0.31384943597426|4190.4694055471|5276.9679409993|48.881344813011|0.645|0.435|0.22232|62|26|0.0017307227769853|0.075396205420827|9410|2024-03-31|-0.66435|2024-03-31|0.58427|1992-08-30
2024-05-19 05:46:37|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|1366.5517380879|25|140.58502147765|0.0051|1|1|0.00515|1562|0.6124|65|0.61240452139406|65|33.14|-0.04007|0.06575|0.61240452139406|0.61240452139406|161.24|161.24|111.771019678|0.143|0.143|0.36994|7|1|0.0038075390625|0.1160012109375|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2024-05-19 05:46:37|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1401.2857218939|56|74.321426035359|0.4005|1|1|0.40053|1598|-0.15603|12|-0.11000901713255|11|22.76|-0.02883|0.03377|-0.0028078870272639|0.054229032240315|45.134232153585|294.60543007823|1329.4509488949|0.524|0.345|0.12822|84|22|0.0022447534316218|0.044857646161667|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2024-05-19 05:46:38|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2320.8846364836|18|144.20512117215|0.2554|1|2|0.21357|2827|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|1467.0472468971|0.655|0.382|0.17842|55|26|0.0021725677603424|0.060313780313837|2865|2024-05-19|-0.25925|1990-09-30|0.26666|1990-10-07
2024-05-19 05:46:40|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-6509.2816402618|7|346.59388008727|0.1142|-1|1|0.11418|5291|0.70875|50|0.70875308801977|50|30.84|-0.02204|0.02231|0.018376201390935|0.067718902753197|62.801018393544|269.91493857866|252.30078458884|0.676|0.426|0.17356|68|34|0.001358825487399|0.057731112696148|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2024-05-19 05:46:41|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5191.1783443207|40|416.28324685385|0.6091|1|2|0.4812|6144|0.10603|110|-0.031018588880018|14|28.12|-0.04549|0.03869|-0.012600884140458|0.049664271038609|23.611233836146|141.0341591767|382.80373831776|0.647|0.451|0.17356|51|23|0.0021539646978955|0.055148791581806|8560|2016-02-07|-0.29412|1998-09-06|0.29167|1998-11-01
2024-05-19 05:46:42|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3537.7051223504|43|182.24547618407||0|0|0.31613|3901|-0.08938|7|-0.089375374008687|7|30.22|0.11176|0.20714|0.27303598513704|0.39956344038086|673.79899854279|538.95875789781|180.04338800534|0.514|0.324|0.23691|37|12|0.002989|0.085926318965517|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2024-05-19 05:46:43|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2652.1346943497|53|134.90294446949|0.3641|1|2|0.30213|2928.5|-0.11891|21|-0.10864745011086|29|30.24|-0.01744|0.04662|0.0046036019760416|0.071143758742874|28.546258451822|161.43485359249|582.55419313456|0.593|0.356|0.21631|59|25|0.0023646296296296|0.069621339869281|3005|2024-01-28|-0.28791|2008-10-12|0.3964|1993-05-02
2024-05-19 05:46:43|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-11583.144937236|1|515.21497907864||1|0|0|9985|0.20603|57|0.20602762690493|57|33.92|-0.0097|0.03717|0.040303452591499|0.10439006040608|153.00562245036|460.08805818872|624.68717764568|0.629|0.387|0.15054|62|26|0.0015585401806942|0.050402772230147|12640|1999-11-21|-0.25734|2008-10-12|0.19999|1984-03-18
2024-05-19 05:46:45|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|1906.0355779623|1|132.23814067924||0|0|0|2275.5|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|84.43413729128|0.548|0.258|0.19498|31|14|0.00093478983382209|0.064395571847507|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2024-05-19 05:46:46|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|-2651.2085615793|2|164.8125684738||0|0|-0.09268|2240|-0.06208|42|-0.062080536912752|42|29.06|-0.04351|0.00106|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|125.13966480447|0.5|0.333|0.16567|18|8|0.0012395801526718|0.057212022900763|3695|2015-05-03|-0.16138|2024-05-12|0.2027|2021-02-07
2024-05-19 05:46:47|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2407.2309757234|15|121.92387289922|0.0154|1|1|0.01542|2436.5|-0.15361|14|-0.012506025722891|24|34.68|0.19794|0.25684|0.30019827310196|0.46857834820747|376.49699033042|402.71275372255|136.11731843575|0.71|0.452|0.19767|31|17|0.0016241597796143|0.067733957759412|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2024-05-19 05:46:47|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2016.5363112973|85|76.949911467591|0.7404|1|1|0.74037|2078|0.09819|53|-0.18472906403941|29|32.05|-0.01898|0.02676|0.013129243596864|0.071125819604767|56.3576306898|289.56451304839|197.90476190476|0.714|0.381|0.17618|63|33|0.0011493247741322|0.05562261531146|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2024-05-19 05:46:48|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2029.5704610513|9|84.045975516153|-0.0167|1|1|-0.01666|2214|0.16802|44|0.16801861083096|44|32.23|-0.0182|0.03049|0.031787865412027|0.082260650413371|92.908587140415|215.91339659923|777.6606621253|0.492|0.323|0.18485|65|28|0.0019904707560628|0.061569871611983|2360.5|2024-05-05|-0.24425|2008-10-12|0.41855|2008-11-02
2024-05-19 05:46:50|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3218.9798407975|89|143.65604776074|0.4005|1|1|0.40051|3544|-0.15075|22|0.078734363502575|67|33.03|-0.01151|0.02655|0.038612396382046|0.096970916442276|157.29418421015|431.19048022036|637.29547843728|0.59|0.377|0.15393|61|27|0.0015739277223015|0.05213899191631|3710|2024-05-12|-0.23068|2008-10-12|0.31651|2008-11-02
2024-05-19 05:46:51|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1918.0163496385|15|82.705550739532|-0.0161|1|1|-0.01613|2024.5|-0.11353|20|-0.11352590285592|20|31|-0.06601|-0.00949|-0.054419402466023|-0.026999233705919|32.799220482804|73.227493038796|172.54750837367|0.516|0.258|0.14937|31|13|0.0011978461538462|0.050731138461538|2244.5|2024-03-03|-0.2922|2008-10-12|0.19953|2008-10-19
2024-05-19 05:46:52|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-294.87763008908|6|10.159206977936||0|0|0.05108|267.5|0.09689|93|0.096887135783986|93|32|-0.00017|0.02674|0.016488868783295|0.073028816510591|106.27666066119|174.12925876435|177.15231788079|0.75|0.45|0.14074|20|13|0.0014502635658915|0.04729423255814|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2024-05-19 05:46:52|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-1871.295314584|32|89.348438194669||0|0|0.1359|1624.5|-0.10003|22|-0.10003220516303|22|50.5|0.19149|0.23326|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|154.34679334917|0.833|0.5|0.16197|6|3|0.0021719161676647|0.057469371257485|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2024-05-19 05:46:53|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-1001.0240496034|15|61.945643034348|-0.0046|-1|1|-0.00464|823.4|-0.12678|21|-0.12678457606576|21|36.02|0.04912|0.11388|0.085068533532021|0.10565059082984|334.65372087364|361.5326216708|6.5872001953125|0.586|0.448|0.21835|58|26|0.00014925820256776|0.06980533999049|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2024-05-19 05:46:55|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|-21148.570669212|18|2299.0712007637||0|0|0.31855|17435|-0.0895|31|-0.089501779359431|31|29.88|-0.08952|0.06382|0.16196676074354|0.42468748573286|92.316452594246|415.10793872065|1245.3571428571|0.563|0.375|0.32024|16|5|0.0083601414141414|0.1102096969697|36090|2023-12-31|-0.28558|2016-01-17|0.4835|2015-01-18
2024-05-19 05:46:56|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|1149.780311075|58|75.489896308318|0.7659|1|1|0.7659|1388|-0.07766|17|-0.077663485636602|17|43.53|0.0179|0.05957|0.038085630152073|0.067113542190318|185.38898387425|231.23069849118|143.28481289452|0.553|0.362|0.15431|47|18|0.0009259961959106|0.050215073704232|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2024-05-19 05:46:57|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|3886.478846434|19|189.840384522||0|0|0.0218|4359|0.51649|61|0.51648673479619|61|36.58|0.01296|0.07995|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|868.67279913097|0.596|0.386|0.18462|57|25|0.0020238088445078|0.060722601046125|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2024-05-19 05:46:58|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|-9645.1358607462|14|696.0452869154||0|0|0.11135|7518|-0.24226|97|-0.24226342259053|97|35.23|0.06698|0.1202|0.10351711943278|0.20629252716293|187.2919630811|317.42680534677|415.0151807894|0.615|0.327|0.19324|52|24|0.0018601842818428|0.059788048780488|20500|1999-12-05|-0.47616|2024-02-18|0.22265|1992-08-23
2024-05-19 05:46:58|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|22624.366340646|6|1275.2112197845||0|0|0.09755|26440|0.61181|87|0.61181312363625|87|28.52|0.01706|0.07495|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|6481.9809746577|0.644|0.384|0.1486|73|29|0.0030388404408242|0.052330579779588|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2024-05-19 05:47:00|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1059.69303578|23|76.248979479192|0.0562|-1|1|0.05621|879.8|0.03113|84|-0.075739509381637|20|35.88|-0.00015|0.0552|0.030947245827033|0.10391113901414|94.206077236281|469.54378796586|359.10203583386|0.603|0.414|0.18956|58|24|0.0016818687589158|0.064803794579173|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2024-05-19 05:47:01|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5684.7574455721|78|372.62786484428||0|0|0.64045|5840|0.49647|93|0.49647156496472|93|33.21|-0.03866|0.05706|0.036674985981041|0.082477278701613|181.92401035744|401.85516075053|559.86963250761|0.574|0.393|0.18357|61|20|0.0022089538754161|0.061009648121731|12915|2017-12-03|-0.79154|2018-01-21|0.32723|2008-11-02
2024-05-19 05:47:02|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5186.0043602784|53|128.8318799072|0.2903|1|2|0.19214|5609|2.04361|112|2.0436146975981|112|28.96|-0.00116|0.09371|0.05214431866677|0.091535551246914|87.96127188859|188.58816402989|367.94803923963|0.565|0.377|0.24172|69|21|0.0027862878048781|0.083988336585366|6350|2023-07-09|-0.25|1990-09-30|0.49431|1987-06-28
2024-05-19 05:47:03|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
2024-05-19 05:47:04|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6940.976517247|37|310.98460094694|0.103|1|1|0.10305|7129|0.06887|85|0.18832391713748|54|31.8|-0.03742|0.03004|-0.021101289611682|0.018981323548551|18.413911086425|91.396475916635|1184.4159679076|0.554|0.354|0.17746|65|24|0.0021103281027104|0.060518307180219|8439|2021-11-28|-0.26539|2008-10-12|0.24014|1993-05-16
2024-05-19 05:47:06|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2409.4964900513|69|110.84564413679||0|0|0.04667|2379.5|0.01323|29|0.013233584035017|29|51.89|0.16917|0.28288|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|191.27813504823|0.611|0.444|0.22702|18|7|0.0022888023952096|0.071699381237525|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2024-05-19 05:47:07|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3996.2861971267|1|265.40460095778||0|0|0|4916|0.01428|40|0.014280856851411|40|41.24|0.02274|0.07418|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|692.10194065678|0.588|0.353|0.174|51|25|0.0016747028055159|0.054126443176415|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2024-05-19 05:47:08|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1286.2650825138|84|79.276675620944|0.7122|1|2|0.66254|1544.5|-0.20127|7|0.10335195530726|70|38.09|-0.02399|0.03696|0.0055340088691015|0.045302915219694|68.480887508397|150.91593774337|695.40745500031|0.566|0.34|0.16112|53|22|0.0017247764034253|0.054074695528068|1660.3000488281|1989-12-24|-0.24905|2008-10-12|0.21961|1984-04-29
2024-05-19 05:47:08|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-6654.7539810043|6|201.26069564563||0|0|-0.01632|6164|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|443.77249820014|0.583|0.333|0.14956|24|11|0.0026669636576788|0.051361465416178|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2024-05-19 05:47:09|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|-10445.228190299|48|403.79255826899||0|0|0.15308|9223|-0.12349|28|-0.12349397590361|28|33.16|0.00959|0.06294|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|200.80557369911|0.548|0.355|0.15609|62|23|0.0012238706609605|0.050593875416072|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2024-05-19 05:47:11|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3023.2460144288|38|269.56523133309|0.5359|1|2|0.49502|3606|-0.16073|50|-0.19269619269619|19|35.02|0.03467|0.09932|0.071229039760341|0.08892219570075|120.51154937574|116.97935255039|173.36538461538|0.593|0.373|0.21689|59|27|0.0017288349976224|0.074352320494532|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2024-05-19 05:47:12|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2096.530272242|97|102.10066780811||0|0|0.32239|2215|0.16459|128|0.025575447570332|37|44.89|0.01819|0.0392|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|198.37005628069|0.667|0.333|0.12967|9|5|0.00190214|0.04366148|2541.5|2024-01-21|-0.16568|2020-04-05|0.20674|2020-03-22
2024-05-19 05:47:13|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-93253.497710597|5|4753.310012293|-0.0673|-1|1|-0.06728|81860|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|2293.8325194058|0.611|0.37|0.1944|54|24|0.0027827344573235|0.064092850368809|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2024-05-19 05:47:14|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2558.8998609575|6|167.63328698584||0|0|0.09139|2043|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|2458.4837996552|0.542|0.458|0.2609|24|5|0.0063444721233689|0.094653428232503|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2024-05-19 05:47:14|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|-2023.6448066655|5|64.00576921775||0|0|-0.05556|1919|-0.04662|31|0.087435709037472|48|46.17|0.01686|0.02483|0.025758088135667|0.087435709037472|107.45432169309|108.744|145.82066869301|0.5|0.167|0.09338|6|3|0.0015997508896797|0.029892704626335|2064.5|2024-03-24|-0.10031|2020-04-05|0.08537|2019-05-12
2024-05-19 05:47:16|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7513.4738522532|15|525.25993214071|0.2266|1|2|0.06995|8550|-0.03031|23|-0.030313180371797|23|32.79|0.36647|0.51862|0.84961245697648|1.0207943096672|6721.4167639917|14750.383642212|4067.5547688544|0.447|0.383|0.26439|47|13|0.0052928874598071|0.091984784565916|11000|2000-02-20|-0.29743|1997-10-19|0.70036|2001-01-21
2024-05-19 05:47:17|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-923.72230101209|47|44.024552455563||0|0|-0.12245|913.9|-0.12727|14|-0.12727272727273|14|41.46|-0.00729|0.07926|0.092783296654191|0.091116147712512|167.3638654468|141.80141052435|55.387880267519|0.423|0.308|0.16046|26|8|0.00081488434163701|0.053093220640569|6520|2018-01-14|-0.79751|2023-07-02|0.14316|2020-03-29
2024-05-19 05:47:17|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3688.111887936|119|194.01643361921||0|0|1.19886|4257|-0.1572|11|0.28692307692308|41|31.71|-0.14445|0.16693|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1842.8571428571|0.581|0.419|0.24541|31|9|0.0060240417801998|0.067364568574024|4407|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2024-05-19 05:47:18|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4885.5065335208|8|587.66884450693||0|0|0.01503|3146|-0.47005|45|-0.47005143520823|45|33.14|-0.04637|0.03953|-0.049147488897382|-0.02770222107874|32.364264887656|57.398176240785|112.35714285714|0.727|0.455|0.18278|22|11|0.0017152309782609|0.058503233695652|9816|2024-03-31|-0.66604|2024-03-31|0.43835|2020-03-29
2024-05-19 05:47:19|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-14166.37478605|5|758.41243581509|-0.0455|-1|1|-0.04549|13100|-0.08992|14|-0.089918483753735|14|34.98|0.04478|0.11799|0.089045780673774|0.19481313901988|351.65406701159|1195.5172910089|814.11970659124|0.517|0.317|0.1835|60|14|0.0020876462196862|0.061538226343319|16950|2000-03-05|-0.21782|2000-01-09|0.24105|1990-10-07
2024-05-19 05:47:21|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2817.9348958825|26|103.14496529417|0.0534|-1|1|0.05344|2506.5|-0.0311|17|-0.031101353823637|17|39.96|0.04077|0.08396|0.040465332633791|0.07477176012437|181.49822535808|296.96967341084|312.37536437394|0.596|0.385|0.12696|52|20|0.0011289728958631|0.043674094151213|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2024-05-19 05:47:22|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|-6504.5303042331|7|453.38437753579||0|0|0.12934|4840|0.0074|12|0.0073972115172964|12|33.27|0.00106|0.07252|-0.013398868775067|0.020279428213594|30.604959178874|84.472642497744|253.90830573805|0.538|0.346|0.23478|52|22|0.0020969758064516|0.072660063364055|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2024-05-19 05:47:23|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2439.4203664397|27|135.71258251382|0.064|1|1|0.06398|2902|-0.05865|39|-0.058649944669864|39|32.97|-0.0334|0.02843|-0.022797011969456|-0.014719416289941|22.48162623262|41.935455760459|427.51915913191|0.54|0.349|0.20563|63|26|0.0018341179267713|0.066345753685212|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2024-05-19 05:47:24|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2983.3336104623|15|196.9611304527|0.0526|1|2|0.00312|3220|0.0703|27|0.070301867815511|27|35.41|0.01747|0.10597|0.1076882647194|0.16517651466113|181.41406694948|242.48318107778|608.23571052228|0.542|0.373|0.19856|59|21|0.0021087541607228|0.066684983357109|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2024-05-19 05:47:25|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2257.9076689013|19|113.11483479098||0|0|0.10985|2438|-0.13425|13|-0.050637278837316|66|33.4|-0.02727|0.03884|0.069652977472854|0.13596995847635|217.10332780482|329.64614304072|664.84862799065|0.543|0.343|0.16977|35|10|0.0023213395113732|0.054561171019377|3073.3000488281|2021-06-20|-0.21202|2008-10-12|0.16589|2004-03-07
2024-05-19 05:47:27|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2096.5843369056|78|182.76703496687||0|0|0.17913|2475|0.2174|39|0.21739572511588|39|38.57|0.11726|0.21824|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|116.74528301887|0.435|0.391|0.26469|23|4|0.0024203112033195|0.093025466804979|6730|2007-07-22|-0.24115|2008-10-12|0.30112|2020-03-29
2024-05-19 05:47:27|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-6231.1068179584|8|556.68204538752||0|0|0.06277|4345|0.0234|59|0.023399558498896|59|33.81|-0.02411|0.05446|-0.0067058176338971|0.034612922596312|45.473032603776|134.66461942738|192.64876244274|0.484|0.339|0.19142|62|21|0.0014793913456966|0.062422843556824|9324|2024-03-24|-0.49723|2024-03-31|0.327|2020-03-29
2024-05-19 05:47:28|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-364.29062816044|144|20.941705819256|0.3921|-1|1|0.39206|321.6|0.42204|49|0.42204301075269|49|36.3|0.0145|0.06316|0.095105100440258|0.17675621805214|323.20622506303|537.82269333927|151.25576779656|0.481|0.278|0.21085|54|20|0.0013652971944841|0.065775335235378|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2024-05-19 05:47:29|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3666.7785774342|80|193.09478409276|0.947|1|2|0.88573|4109|-0.17943|26|0.33170822760546|70|36.8|-0.01455|0.03667|0.016453441617597|0.067152419580542|80.281413388312|289.44553835052|1044.2185514612|0.636|0.436|0.18261|55|24|0.0020955682358535|0.059380561103186|4427|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2024-05-19 05:47:30|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-475.10329189703|147|45.691514210628|0.8221|-1|1|0.82213|336|0.24032|30|0.2403151674327|30|34.95|-0.02706|0.04223|0.051973883391927|0.077197071886329|168.70762341268|222.13957058227|16.435139698078|0.536|0.375|0.21283|56|21|0.00037398002853067|0.066658492629577|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2024-05-19 05:47:32|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2114.1618384985|27|101.82644845046||0|0|0.25483|2371|-0.17653|4|-0.01593137254902|61|37.76|0.0024|0.04607|0.03045029094944|0.041318701033324|107.10330011239|136.8789823925|263.44444444445|0.564|0.382|0.1782|55|23|0.0013370185449358|0.05767040893961|2499|2024-04-21|-0.23458|2008-10-12|0.25123|2002-03-10
2024-05-19 05:47:33|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|4776.6451128474|23|359.61829571754|0.4103|1|1|0.41032|5905|0.56822|62|0.56821559933778|62|27.22|-0.04988|0.00312|-0.021855034025774|0.010999584085852|21.486584921664|69.064441672965|467.31561523352|0.556|0.397|0.17144|63|23|0.0018680713874496|0.057270472078296|6016|2024-05-19|-0.22|1997-10-05|0.22959|2020-08-16
2024-05-19 05:47:33|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|4092.0348285571|65|219.04442450304|0.4496|1|2|0.39031|4303|-0.12286|17|-0.12285508225805|17|41.61|0.23533|0.31846|0.33887858523153|0.51069334611181|323.86710512643|242.74230720882|420.21484375|0.531|0.327|0.2327|49|19|0.0023062244412744|0.076903276271992|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2024-05-19 05:47:34|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4385.4031471853|9|317.12615025998|0.1038|1|1|0.10377|5095|-0.03319|35|0.036536222163472|17|31.27|0.00248|0.0554|0.059690487921304|0.095556104982564|503.81097521699|645.92009322172|265.12983969703|0.701|0.418|0.21001|67|36|0.0017959581550166|0.070786466951973|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2024-05-19 05:47:35|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2930.9878508625|46|168.0040497125|0.3383|1|1|0.33833|3568|-0.17084|16|0.3929972665336|114|48.57|0.0697|0.13838|0.080549746743067|0.16897042081218|137.5202083652|192.604030782|517.10144927536|0.478|0.304|0.21181|23|8|0.0028167297762478|0.070633769363167|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2024-05-19 05:47:37|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|8104.2092338347|47|419.93025538843|0.627|1|2|0.57867|9723|0.18584|18|0.18583936999626|18|36.93|0.07378|0.12166|0.16815599367202|0.20170892700547|529.40764248889|414.40334499813|246.77664974619|0.517|0.379|0.1648|29|10|0.0020904386750224|0.062239901521934|13900|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2024-05-19 05:47:38|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3981.0801654159|31|169.73029725394||0|0|-0.10597|3872|-0.15417|16|-0.15416666666667|16|38.39|0.01289|0.07665|0.098199787112225|0.14119038956359|592.23563657231|538.8064699549|242.86519986285|0.574|0.352|0.22153|54|22|0.0018176509747979|0.071427826913932|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2024-05-19 05:47:39|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4729.57531843|51|412.43319507342|0.4987|1|2|0.4157|5139|-0.16049|23|-0.17161016949153|4|32.59|0.03915|0.10427|0.16345734123599|0.23160356802357|3042.7086794493|3126.7150857497|1580.2582432649|0.619|0.413|0.22271|63|31|0.0028591250594389|0.073954284355682|6062|2024-04-14|-0.26502|1998-10-04|0.39623|1998-10-25
2024-05-19 05:47:40|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1622.5836370564|54|93.137417994783|0.4487|1|1|0.44874|1837|-0.13824|8|0.23893044136863|25|34.75|-0.0087|0.04739|0.034771826152988|0.066631264564574|151.0674901918|221.12768888042|860.01870201714|0.593|0.339|0.19106|59|26|0.0020449310508797|0.060646000951022|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2024-05-19 05:47:41|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|-4759.6665361302|2|214.22217871008|0.0639|-1|1|0.06388|4015|0.34662|94|0.34662480376766|94|35.2|0.06755|0.13599|0.22833540429952|0.26282088472285|2233.4458807205|1557.6807479602|740.09216589862|0.545|0.432|0.18447|44|16|0.0024062322580645|0.061666593548387|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2024-05-19 05:47:42|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4764.9329836214|15|254.3556721262|0.1493|1|1|0.14929|5689|-0.06417|33|-0.06416632164437|33|32.47|-0.08127|-0.04428|-0.044871089276645|-0.040151499499577|65.288477379595|70.804886051899|174.77726574501|0.471|0.412|0.1357|17|6|0.0014565017667845|0.045983056537102|5827|2024-05-19|-0.10723|2020-03-15|0.10881|2021-08-15
2024-05-19 05:47:43|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|-5111.2527488552|5|223.18388355716|-0.0593|-1|1|-0.0593|4680|0.20938|74|0.20938394654014|74|37.3|0.01244|0.0568|0.026971691575224|0.086908864321138|125.78089004329|343.97304265888|140.50678309695|0.625|0.45|0.17637|40|16|0.0012159625668449|0.059811223262032|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2024-05-19 05:47:44|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3300.9809561496|8|493.74365204986||0|0|-0.02438|1786|-0.65434|42|-0.65434179222839|42|33.81|-0.035|0.02961|-0.00060556224672223|0.023932442606951|34.026530690155|70.204058418759|360.80808080808|0.565|0.403|0.18684|62|25|0.0019615026153115|0.063688920589634|7680|2018-08-12|-0.74465|2024-03-31|0.28514|2000-04-30
2024-05-19 05:47:45|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-4354.5424375954|8|559.26414586515||0|0|-0.03153|2748.5|-0.67343|18|-0.67342811619071|18|32.77|0.0306|0.11166|-0.11721075178236|-0.11649572133056|2.6318411038822|11.373977976479|799.44738149761|0.545|0.295|0.1963|44|17|0.0030415320910973|0.06595022084196|15725|2022-01-02|-0.68215|2024-03-31|0.45738|2000-02-27
2024-05-19 05:47:46|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2209.8085319291|49|179.20944938772||0|0|0.23319|2512|-0.0236|12|-0.023595708221622|12|30.33|-0.04879|0.01128|-0.049407455536929|-0.015562112162811|20.276060367496|59.870885461068|103.37448559671|0.667|0.424|0.20588|33|17|0.0013981696854147|0.075082974261201|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2024-05-19 05:47:47|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|1121.1947270012|14|81.248526884348|-0.1402|1|1|-0.14019|1128.5|0.07023|40|0.0702313852252|40|40.96|0.16128|0.2398|0.2690930059315|0.46351225030286|1714.8134011078|3383.5683914615|557.00886772106|0.569|0.353|0.18845|51|18|0.0022209134157945|0.0692862226451|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2024-05-19 05:47:48|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3284.1380859733|20|176.78730467557|0.3086|1|2|0.27191|3810|-0.17609|13|0.11710526315789|34|35.32|-0.17787|0.18198|-0.049753685369134|0.38685554929095|-3690.2572703352|1972.7060642163|203.74331550802|0.61|0.39|0.22627|59|24|0.005647836424156|0.074522767475036|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2024-05-19 05:47:49|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4860.5836687622|9|365.07489937135||0|0|-0.05423|5563|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|490.13215859031|0.706|0.392|0.19476|51|27|0.0034241131716595|0.065202092249168|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2024-05-19 05:47:50|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
2024-05-19 05:47:51|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3974.6466594084|67|288.58861764878||0|0|0.99048|4600|-0.07488|14|0.25405092592593|91|34.53|-0.01377|0.04233|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1155.1983573542|0.508|0.339|0.20023|59|21|0.0023519923918212|0.066204536376605|5110|2024-03-10|-0.28052|2020-03-22|0.40017|2020-03-29
2024-05-19 05:47:52|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3898.4338857801|137|225.97796192669|0.4778|-1|1|0.47776|3170|0.37467|31|0.37467256446511|31|28.93|-0.0009|0.08225|0.066390445873803|0.12321554990578|203.43813410507|608.68148609671|324.36304508289|0.515|0.382|0.23982|68|22|0.0024271041369472|0.082792073228721|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2024-05-19 05:47:53|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1191.250977564|11|50.701487548051|0.0384|-1|1|0.03838|1090|0.00599|36|0.0059932580868145|36|33.76|0.00746|0.07414|0.032798767182429|0.02196415179705|146.55302307582|98.553921649591|229.47368421053|0.565|0.419|0.19794|62|21|0.0014555825011888|0.060628021873514|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2024-05-19 05:47:54|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2155.0806721546|15|114.62053129981|0.0774|1|1|0.07741|2380|-0.15292|8|0.55016181229773|84|35.41|0.06658|0.12011|0.13442281399761|0.16328162264104|1748.4454416345|966.91302912459|313.15789473684|0.678|0.458|0.18758|59|29|0.0016596671421778|0.062747869709938|8780|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2024-05-19 05:47:55|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4050.7560841817|13|116.90708828495|-0.0686|1|1|-0.06856|4130|0.18787|89|0.18786799405343|89|42.67|0.04608|0.10512|0.070611241658825|0.10506211854996|204.3308862123|225.88012669405|611.39896373057|0.51|0.347|0.15153|49|20|0.0014739419876367|0.047590618164527|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2024-05-19 05:47:56|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|-4875.8000633697|1|325.43335445656||1|0|0|3674|1.24709|65|1.2470948012232|65|37.55|0.03887|0.11267|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|555.06872102813|0.554|0.357|0.18012|56|19|0.0019839087018545|0.066854146457442|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2024-05-19 05:47:58|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6713.9644309566|93|448.65026510042|0.5027|1|2|0.4597|7262|-0.17542|18|-0.17541899441341|18|32.97|-0.02715|0.04303|-0.015312291910492|-0.0067629681667281|38.685630172144|55.631358291445|430.23875199723|0.475|0.361|0.21204|61|20|0.0020120304327152|0.069719876367095|8228|2024-03-10|-0.2951|2008-10-12|0.25785|2002-03-10
2024-05-19 05:47:59|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|-3244.8435497847|12|186.05275844188||0|0|0.09137|2715|-0.13692|15|-0.1369150779896|15|39.92|-0.03092|0.04453|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|413.43078263018|0.5|0.417|0.21936|12|5|0.004318693877551|0.071410367346939|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2024-05-19 05:47:59|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1379.0138674363|7|73.545839769097|-0.0129|1|1|-0.01294|1411|-0.08501|21|-0.091302720164421|28|39.57|-0.00272|0.04765|-0.0049754508020562|0.038435789947222|31.892825554068|122.21867147038|67.190476190476|0.623|0.358|0.17875|53|24|0.00072320970042796|0.060371597717546|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2024-05-19 05:48:00|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3684.8942492283|8|337.2182747685||0|0|0.00165|2723.5|-0.39992|19|-0.39991715293624|19|37.43|0.00311|0.06754|-0.0075174757962797|0.022357769441139|40.494315911374|108.18868239238|414.34657699367|0.607|0.375|0.18286|56|26|0.001766828340466|0.058300874940561|6029|2024-03-10|-0.51631|2024-03-31|0.32217|1988-09-04
2024-05-19 05:48:01|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2370.2928586927|119|153.59342815298||0|0|0.82058|2653.5|0.07845|53|-0.18030050083472|5|39.69|0.05947|0.1269|0.078102767126605|0.13923005690659|358.94990493319|503.0187214954|692.81984334204|0.633|0.388|0.17529|49|23|0.0019931265147843|0.058536345128454|2931.5|2024-03-10|-0.20925|2007-08-19|0.40345|2016-07-17
2024-05-19 05:48:03|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1251.4243065145|12|84.608564495156|0.305|1|1|0.30496|1564|0.03091|101|0.030914852170413|101|37.04|-0.01669|0.0209|0.026591733391712|0.024172626311517|118.6200676862|99.560382549633|108.08569454043|0.588|0.392|0.15281|51|26|0.00066853684210526|0.048736531578947|2083.3000488281|1989-12-17|-0.14843|2013-05-26|0.29775|2020-03-22
2024-05-19 05:48:04|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|832.25692394773|80|62.831025350756||0|0|1.46489|1018|-0.1733|31|-0.075886557724909|9|36.8|-0.03819|0.01967|-0.03071454979024|-0.016085453279518|32.911793364953|62.185132297193|443.18677123421|0.473|0.327|0.15855|55|16|0.0015363766048502|0.054866509747979|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2024-05-19 05:48:05|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|1092.6192152642|12|74.376928245268|0.2196|1|2|0.18943|1350|0.5455|96|0.54549916169062|96|34.82|-0.00384|0.0403|0.024214395475998|0.060665206476198|122.63115803504|254.78614954937|500.55615087021|0.65|0.433|0.13668|60|27|0.0014067476190476|0.046401052380952|1638|2015-08-16|-0.18149|2008-10-12|0.29186|2020-03-29
2024-05-19 05:48:06|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|2987.614498971|14|206.98774816754|0.0231|1|1|0.02305|3195|-0.11099|32|-0.016100805040252|20|33.66|-0.00086|0.07775|0.053366042189391|0.092713743454675|148.38428463755|282.63234596736|70.478462436928|0.566|0.377|0.25732|53|21|0.0019686700055648|0.086772626599889|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2024-05-19 05:48:07|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3491.0023210594|44|185.05488753157||0|0|0.13838|2985.5|-0.15835|21|0.10794129465218|32|33.21|0.01233|0.0847|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|154.05056759546|0.708|0.417|0.2129|24|13|0.0022765833333333|0.066368511904762|4320|2022-09-18|-0.67423|2016-09-04|0.36746|2008-11-16
2024-05-19 05:48:08|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1427.3214417418|80|66.203567477445||0|0|0.35438|1576.5|0.04668|49|-0.048593681015983|13|35.51|-0.01653|0.04443|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|350.33333333333|0.579|0.404|0.19034|57|25|0.0016530575368521|0.063927137422729|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2024-05-19 05:48:09|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3451.8394726256|31|198.1964908752||0|0|0.21392|2767|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|292.89721226272|0.594|0.406|0.14893|64|31|0.0011421534772182|0.047319841726619|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2024-05-19 05:48:10|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|908.23277794217|88|55.745169058756|0.3916|1|1|0.39156|1071.5|-0.04762|47|0.029592139549377|41|30.09|-0.03503|0.02847|0.022409768367683|0.04875261083046|65.52931472717|131.24713123327|528.09267236679|0.567|0.373|0.19712|67|22|0.0019845078459344|0.066266195910604|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2024-05-19 05:48:11|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4574.8053316301|5|251.93280441388|-0.0826|1|1|-0.08256|4956|-0.07353|28|-0.037858508604206|24|30.42|-0.02978|0.01431|0.026256678618191|0.086687052695471|145.05494082732|561.27230985858|1117.4746335964|0.565|0.377|0.1591|69|30|0.0019582453637661|0.051860784593438|5933|2023-07-16|-0.28028|2008-10-12|0.24863|1984-11-11
2024-05-19 05:48:12|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3443.7415792047|36|209.10977361473||0|0|0.38919|3855|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|566.66177703551|0.596|0.362|0.16948|47|21|0.0015758630527817|0.05409749405611|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2024-05-19 05:48:14|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|3546.5778139295|78|188.27665582116||0|0|0.73031|3779|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|359.04988123515|0.51|0.333|0.18496|51|18|0.0021568839427663|0.063000810810811|4220|2024-05-12|-0.304|1990-08-26|0.375|1999-02-21
2024-05-19 05:48:15|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1037.0465214077|10|86.586043577684|0.1412|1|2|0.09355|1262.5|-0.24394|12|0.28832116361548|32|38.07|0.01184|0.05623|0.014057646461226|0.046684256297773|90.617627484471|181.11683957328|130.19490400197|0.582|0.327|0.15031|55|21|0.0009259533999049|0.050529415121255|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2024-05-19 05:48:16|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1109.1628540127|40|47.200114863317||0|0|0.1045|995.8|0.37214|57|0.37213740458015|57|33.29|-0.00194|0.07242|0.065580899631273|0.15607831025043|28.550295571061|276.26591379753|244.96924668954|0.565|0.371|0.22659|62|26|0.0019705087969567|0.074021250594389|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2024-05-19 05:48:17|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4371.3248358791|52|226.85254923628|0.685|1|2|0.61789|4920|0.39792|122|0.39792048647072|122|44.08|0.01572|0.06516|0.11731466146067|0.21193190739064|299.62757448629|393.27999033379|740.183527854|0.52|0.32|0.15588|25|10|0.002714579358196|0.059506478751084|5164|2024-05-12|-0.35618|2008-11-23|0.24809|2009-03-22
2024-05-19 05:48:18|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|2693.5879712874|11|151.42360861378||0|0|0.17902|3079|-0.21862|19|0.10473838527606|37|38.05|0.05251|0.13435|0.11053757533372|0.1934657580913|181.042418187|545.57492534336|199.18488179207|0.727|0.473|0.22774|55|28|0.0018290632429862|0.070820527817404|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2024-05-19 05:48:20|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|758.89415121044|48|85.078849639919||0|0|0.72214|952|-0.1812|39|-0.0030959752321982|13|38.79|0.07568|0.15907|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|82.546451261634|0.604|0.415|0.15905|53|24|0.0013902757964812|0.060091844983357|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2024-05-19 05:48:21|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|32455.279182555|68|2629.6250741709|1.2794|1|1|1.27937|36090|1.2219|86|1.2218957453136|86|34.51|0.05367|0.15902|0.063555551978242|0.11701394252131|194.43044753094|372.99478404375|1162.3563121232|0.458|0.305|0.22771|59|19|0.0030865763195435|0.077223219210652|40850|2024-04-07|-0.64875|2018-01-21|0.37132|2000-04-23
2024-05-19 05:48:22|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3140.2237934534|6|245.68670637174||0|0|-0.11951|3389|-0.22502|8|0.45451280613946|109|36.81|0.00817|0.05747|-0.020387190907355|-0.0030863163746078|26.54138464232|64.83782103245|433.76424586583|0.667|0.404|0.1526|57|25|0.0014452306229196|0.052610884450785|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2024-05-19 05:48:22|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3847.6432240182|66|290.33969300284|0.8436|1|2|0.78216|4295|0.36807|41|0.36806658482182|41|34.64|-0.01605|0.04836|0.0097842774333518|0.052727903176539|57.382693101976|142.91836959744|318.45481986324|0.6|0.364|0.2016|55|23|0.0016874314720812|0.064426888324873|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2024-05-19 05:48:23|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|2172.3451182007|51|157.63431808581|0.432|1|1|0.43201|2590.5|0.02951|26|0.34197264218862|131|34.8|0.04621|0.10896|-0.021556189449779|0.011591065227597|12.239265859236|50.459456989453|570.21793299729|0.593|0.373|0.24797|59|30|0.002698806466952|0.080726795054684|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2024-05-19 05:48:25|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1775.0958345477|12|82.37526498488|-0.0135|1|2|-0.04579|1834|0.15671|118|0.15670650730412|118|35.46|0.05319|0.10519|0.022575367679204|0.032630244716818|105.89557046764|119.42358403792|357.50487329435|0.678|0.373|0.17881|59|27|0.001672967189729|0.059520803613885|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2024-05-19 05:48:26|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|1014.3995348456|54|74.007629840644|0.5391|1|2|0.47256|1100|-0.06867|22|-0.016877637130802|24|33.33|-0.01421|0.02209|-0.035187163732449|-0.00079824553384893|67.997723926674|99.230985944302|114.22637590862|0.6|0.333|0.16356|15|6|0.001334575045208|0.05839869801085|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2024-05-19 05:48:27|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|1603.1714077511|13|116.52357767467||0|0|-0.04092|1711|-0.04511|30|-0.045593756723265|21|35.44|0.20248|0.29424|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|324.85284988515|0.61|0.407|0.24264|59|22|0.0024672087494056|0.076435596766524|3230|2015-04-12|-0.35277|2016-02-07|0.50282|1995-11-12
2024-05-19 05:48:28|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3480.9909861201|67|233.88943444612|0.8136|1|2|0.73991|3880|-0.0878|10|0.0011614143741847|49|37.04|-0.02186|0.03068|0.014240502886172|0.057584641179752|87.327105659583|208.97739023812|329.70766816876|0.582|0.382|0.15813|55|21|0.0012754683785069|0.053746210175939|4323.7998046875|1990-01-07|-0.24265|2008-10-12|0.22965|2020-03-29
2024-05-19 05:48:29|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-792.64740379612|18|38.046139060468|-0.0972|-1|1|-0.09717|787|0.08037|66|0.080368079830301|66|38.63|-0.00895|0.03639|0.04116536726574|0.062206154703289|215.08288329902|264.80951311295|177.65237020316|0.63|0.407|0.14982|54|26|0.0010157061340942|0.054277603423681|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2024-05-19 05:48:31|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
2024-05-19 05:48:31|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2294.9048034148|1|107.35824426697||1|0|0|1949|-0.0488|12|-0.04880429477794|12|28.42|-0.02417|0.03114|-0.0048851919692692|0.010772155315977|19.827264091539|43.710024749396|426.38371778071|0.622|0.432|0.21139|74|33|0.0020585116500238|0.073661298145506|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2024-05-19 05:48:32|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3782.4314870853|12|211.24164863827|0.012|1|1|0.01203|4206|0.03236|40|-0.14781746031746|19|35.46|0.05864|0.10018|0.13013703765315|0.21819257576012|799.81940797454|985.71404409647|466.29711751663|0.593|0.356|0.17135|59|28|0.0016608511650024|0.057956466951974|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2024-05-19 05:48:33|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2247.1730958891|10|104.19670828936|-0.0388|1|1|-0.03876|2467.5|-0.07834|18|0.34188275084555|37|34.33|-0.01148|0.04966|0.045611242891801|0.069685377000815|175.82289671939|164.3851882098|477.64229899572|0.443|0.246|0.18115|61|22|0.0017969995244888|0.064211217308607|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2024-05-19 05:48:34|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|8790.7232546398|29|697.88302360806|0.6991|1|2|0.38688|11095|-0.00295|22|-0.0029513888888889|22|34.02|-0.03677|0.01596|0.012927584672959|0.080692544267473|64.123947739123|320.0659692544|3575.5721677316|0.59|0.393|0.16126|61|25|0.0024577032810271|0.053284621968616|11505|2024-05-12|-0.22964|2008-10-12|0.24146|2023-11-05
2024-05-19 05:48:36|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2443.2265243632|53|169.66883842192|0.6412|1|2|0.61062|2730|-0.17058|9|-0.17284839771783|41|28.89|-0.02131|0.05408|-0.052259485687063|-0.033537594489283|4.1383822772184|25.266116341842|789.47371207962|0.606|0.38|0.23113|71|31|0.0027991488349976|0.077488678078935|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2024-05-19 05:48:37|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1022.9460380822|37|44.499527345407|-0.0238|1|1|-0.02381|1066|0.15086|113|-0.0029190366944206|26|32.81|-0.02161|0.02196|0.0006617268741001|0.027274075950304|50.789435762331|123.87867592655|44.602510460251|0.651|0.381|0.18067|63|31|0.00058827389443652|0.060806005706134|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2024-05-19 05:48:38|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2768.029427425|9|188.45839771795|-0.0505|1|2|-0.10471|3044|-0.15686|16|0.28790534618755|71|31.78|0.03905|0.11198|0.10584138481091|0.19846342072065|286.30628664828|628.61578419182|310.61224489796|0.659|0.415|0.20494|41|16|0.0025385583524027|0.073512181540809|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2024-05-19 05:48:39|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2651.6770716286|24|131.3090238762||0|0|0.04011|2273.5|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|284.89974937343|0.563|0.406|0.2101|32|12|0.0021151825396825|0.068022063492064|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2024-05-19 05:48:39|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|13134.349405241|51|913.50803274069|0.7633|1|2|0.6776|14830|-0.18554|3|-0.1855421686747|3|36|0.00681|0.06855|0.044647404474761|0.10964857890345|154.1002838857|444.60930293725|1946.449602939|0.579|0.386|0.16057|57|18|0.0021978591817317|0.055061684110371|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2024-05-19 05:48:41|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3264.2465335238|51|194.43139294327|0.7099|1|1|0.70988|3436|-0.20123|33|-0.201230228471|33|29.75|-0.04503|0.00763|-0.018213936522656|0.036914574203537|28.464063509823|174.49904206269|1706.9050908641|0.565|0.348|0.15273|69|25|0.0020802092249168|0.051153271516881|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2024-05-19 05:48:42|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|8770.3235449449|76|564.85446493529|0.7976|1|1|0.79756|9581|-0.16886|45|-0.15555555555556|11|34.37|0.01106|0.06932|0.075684567992716|0.14265973970896|411.59639519265|794.03402547408|2496.3523462039|0.593|0.356|0.18319|59|28|0.0026242463147884|0.06273272467903|10635|2024-03-24|-0.32075|2008-10-12|0.33982|2020-03-29
2024-05-19 05:48:43|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6941.8165203827|28|454.05256169106|0.1433|1|2|0.08221|7451|0.05916|33|0.05915941799989|33|30.58|0.08294|0.17454|0.22596439896938|0.35765028940673|206.73532398487|225.5680115973|546.54146065679|0.535|0.326|0.203|43|18|0.0034400670640835|0.080652064083458|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2024-05-19 05:48:44|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-2029.2767793741|1|84.592259791378||1|0|0|1792|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|94.315789473684|0.577|0.346|0.20486|26|8|0.001775289532294|0.07222780623608|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2024-05-19 05:48:44|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|3218.1174939167|11|297.46083536111|0.3872|1|2|0.11403|3947|-0.05446|139|0.11089473409759|43|41.04|-0.01266|0.09367|0.027741159700855|0.07516264057989|90.166120432688|218.67183519897|227.36175115207|0.549|0.373|0.18318|51|15|0.0015215168806467|0.062646500237755|4745|2017-06-25|-0.2163|1997-02-16|0.40777|1993-04-04
2024-05-19 05:48:46|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-11428.559278294|16|544.18642609783|0.1236|-1|1|0.12362|9627|0.0887|37|0.088701684836472|37|29.66|-0.05915|0.01499|-0.010325194050232|0.042832246316118|32.964343588578|84.583531625536|385.85170340681|0.625|0.469|0.18873|32|13|0.0022827904564315|0.057216732365145|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2024-05-19 05:48:47|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1777.2071994801|66|143.29105192633|0.3647|1|1|0.36472|1942|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|54.704225352113|0.697|0.394|0.17195|33|17|0.00031117790414297|0.057652567018684|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2024-05-19 05:48:48|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2625.4268720965|14|120.10770930116|0.165|1|2|0.14509|2928|0.10673|30|0.1067335243553|30|40.98|0.02626|0.07003|0.023846761772755|0.072032352550725|86.906965523678|186.2082807324|152.31753241566|0.647|0.392|0.22716|51|27|0.0014359914407989|0.06889111745126|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2024-05-19 05:48:49|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|8567.3778265482|80|618.87405781728||0|0|0.76129|10920|0.59714|76|0.59714272994862|76|33.34|-0.00339|0.12348|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|249.88558352403|0.448|0.31|0.25236|29|5|0.0030640152963671|0.087415889101338|11235|2024-05-19|-0.23337|2011-07-31|0.3591|2013-11-17
2024-05-19 05:48:49|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5158.2160295179|32|227.29499565557|0.0125|-1|1|0.01248|5064|0.06878|66|0.068778657774073|66|43.17|0.05741|0.10961|0.13087631336261|0.21649887748664|541.26769807703|1339.8202237907|3456.6552901024|0.563|0.417|0.17248|48|17|0.0024674988112221|0.053811407513077|5958|2023-08-13|-0.19732|2008-10-12|0.21205|1992-10-18
2024-05-19 05:48:51|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|1836.0056183107|78|101.69831450678||0|0|0.0931|1996|-0.06148|15|-0.15150739102872|14|38.23|-0.04169|0.03925|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|343.07322823634|0.528|0.358|0.19825|53|17|0.0017458297669995|0.066567708036139|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2024-05-19 05:48:52|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1695.9235474161|13|162.82685780234||0|0|0.49981|1296.5|0.1058|41|0.10580204778157|41|43.14|0.01521|0.05087|0.049035990120628|0.12375595631803|161.97575249033|280.31407118878|556.43776824034|0.607|0.357|0.16758|28|13|0.002218762295082|0.052316983606557|2994|2023-12-10|-0.51969|2024-03-31|0.16231|2008-10-19
2024-05-19 05:48:53|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3279.6240284302|103|148.07658531211|0.7386|1|2|0.70089|3611|0.05812|53|0.058122915674131|53|39.24|-0.01554|0.01905|-0.0077666023799213|0.01461877390888|55.635235349883|98.004551986638|246.31650750341|0.588|0.353|0.14986|51|24|0.0010152686638136|0.048321550166429|3820|2024-03-31|-0.20863|1990-08-26|0.15881|2001-04-15
2024-05-19 05:48:54|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-2634.6523630248|45|112.88412100826|0.1526|-1|1|0.15261|2301.5|-0.09266|18|-0.092659166579641|18|43|0.05783|0.15858|0.29988031809194|0.3755327427454|485.96296431244|574.44467807657|920.6|0.389|0.333|0.1773|18|4|0.0036788386308068|0.060351552567237|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2024-05-19 05:48:55|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4141.6704059651|8|339.39013532171||0|0|-0.00637|3160|-0.11452|17|0.059630262825153|55|37.68|-0.02487|0.02879|-0.0057517171986309|0.014760883281311|62.362349894664|91.141622623934|84.491978609625|0.579|0.395|0.14076|38|15|0.00061644197359277|0.04855637248089|9978|2019-12-01|-0.52112|2024-03-31|0.2|2000-05-14
2024-05-19 05:48:57|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3515.0953076414|52|158.67999378118||0|0|0.66877|3044|-0.14361|27|-0.038720538720539|15|35.36|0.00629|0.06029|0.00076453517322931|0.022911755281249|48.205522239886|94.326617975617|381.02389622939|0.621|0.362|0.19743|58|29|0.0017586679352997|0.05973090865842|10430|2023-05-07|-0.50504|2023-10-01|0.26016|1998-01-25
2024-05-19 05:48:57|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-468.66085256174|28|15.080147101276|-0.0137|-1|1|-0.01373|435.6|0.03269|52|0.032690450872563|52|34.63|0.12315|0.21866|0.31026704013215|0.37378916962331|4840.9061892239|3893.0304545645|1369.8113728124|0.558|0.442|0.20693|52|15|0.0032031783369803|0.069425618161926|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2024-05-19 05:48:58|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1512.3764862414|47|90.791171252859|0.8471|1|2|0.8124|1751.5|0.13366|63|0.13365988782426|63|28.13|-0.0493|-0.00775|-0.012607591709019|-0.0074965018951386|60.825389949749|79.116380958192|104.88023952096|0.581|0.355|0.1801|31|12|0.00098016339869281|0.056546492374728|1857|2024-05-19|-0.23358|2008-10-12|0.2736|2020-03-29
2024-05-19 05:48:59|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3750.5121877867|42|200.03990392205||0|0|0.23103|3445|-0.19713|11|-0.19713261648746|11|36.82|0.02606|0.0881|0.03769225175248|0.090054228122615|126.25926445765|254.12497793528|758.30950749881|0.554|0.339|0.20795|56|24|0.0022171897289586|0.068662211126961|7490|2021-09-19|-0.32836|2008-10-12|0.42857|1999-11-28
2024-05-19 05:49:00|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1253.4331068025|50|70.448061163335|0.2008|1|2|0.16087|1468.5|-0.19531|12|-0.03443367728748|17|31.6|-0.01109|0.04961|0.018205023557323|0.07372315528513|96.105865839348|273.34585101056|1034.1549295775|0.477|0.292|0.19441|65|20|0.0023400618164527|0.065910290061816|1526|2024-05-19|-0.2379|2016-02-14|0.31107|2008-11-02
2024-05-19 05:49:02|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2125.2951467397|13|126.34838224658||0|0|0.25861|1743|0.02565|54|0.025652392975519|54|47.52|0.08318|0.12034|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|294.77423236651|0.705|0.409|0.16485|44|22|0.0012301664289111|0.054129362815026|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2024-05-19 05:49:03|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|7709.1091874811|207|380.02039853876||0|0|2.76764|8756|-0.06294|36|-0.14535050071531|24|30.11|-0.02462|0.05446|0.05187593260998|0.13208751701409|43.022608798657|210.2538281795|1295.2662721893|0.556|0.381|0.20185|63|19|0.0024877746077033|0.068666880646695|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2024-05-19 05:49:04|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3177.2297181285|98|282.27823766042|1.1182|1|1|1.11816|3639|-0.03118|11|-0.031184474624932|11|30.86|-0.03002|0.01875|0.0045036779353464|0.043513354475391|61.773187865567|169.17650362494|608.22331175765|0.585|0.385|0.1631|65|28|0.0015810223490252|0.052339220161674|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2024-05-19 05:49:04|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|-9490.8299651959|3|380.27665506532|-0.0246|-1|1|-0.02456|8592|-0.04856|59|-0.052600471851775|7|39.75|0.02253|0.06407|0.11114608897938|0.19790672669031|301.37965455345|516.25889053002|954.66666666666|0.475|0.325|0.15076|40|14|0.0020385992462312|0.049275873115578|9611|2024-03-24|-0.16092|1995-04-16|0.16364|2020-03-22
2024-05-19 05:49:05|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5429.9220485362|12|428.30289619471|0.0357|1|2|0.00238|6308|0.13106|29|0.13106114541893|29|34.3|0.12014|0.18677|0.21914943171491|0.41418862407421|2979.3854445721|16197.726831126|1025.6910569106|0.574|0.361|0.21837|61|22|0.0027666571564432|0.075723304802663|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2024-05-19 05:49:07|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|3328.7633515703|54|209.0788828099|0.6416|1|1|0.6416|4017|-0.16247|19|-0.04830421377184|20|30.6|-0.05082|0.01055|-0.064952671456123|-0.02951801114941|4.7703573680948|37.683407767484|602.51986297438|0.552|0.343|0.21747|67|31|0.00218727532097|0.071680784593438|4097|2024-05-12|-0.27329|1987-10-25|0.46996|2020-03-29
2024-05-19 05:49:08|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3535.7389188139|102|224.17114693659|1.2835|1|1|1.2835|4124|0.10411|30|0.10410641989589|30|39.25|-0.00405|0.06719|0.054772346823163|0.086458693482824|132.75959382804|213.7092926106|951.76554723801|0.549|0.412|0.18931|51|17|0.0021069472182596|0.064867693770804|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2024-05-19 05:49:09|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3256.115106263|6|132.20953187889||0|0|0.00904|2906|0.18389|52|0.18389180460234|52|11.97|-0.01499|0.03756|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|94.504065040651|0.503|0.329|0.09695|149|22|0.00089219798657718|0.04357505033557|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2024-05-19 05:49:10|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-420.53119603973|11|23.308305557288||0|0|-0.01655|393.1|0.06988|22|0.069881761081844|22|40.38|0.43921|0.59502|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|15236.434795659|0.618|0.412|0.27357|34|14|0.0066674186550976|0.087560310918293|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2024-05-19 05:49:11|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5144.7723690272|23|192.41828929185||0|0|0.06325|5547|0.01144|27|0.011435284998427|27|33.65|-0.04865|0.01602|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|779.62052002811|0.647|0.353|0.20269|17|7|0.0045662121212121|0.059245033670034|5888|2024-05-12|-0.21995|2016-02-14|0.39423|2013-02-10
2024-05-19 05:49:12|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7029.9342557662|24|403.73027672986|0.0973|-1|1|0.09725|6572|0.97826|42|0.97826086956522|42|26.33|0.16514|0.24381|0.32740942739121|0.49826163901809|1771.1448057151|5541.3056522737|18460.67494856|0.673|0.481|0.19928|52|22|0.0054339870689655|0.063184439655172|9274|2023-11-19|-0.2915|2008-02-17|0.52463|1999-04-11
2024-05-19 05:49:13|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|1289.9765293399|4|84.468837078222|0.0104|1|2|-0.08491|1455|-0.17133|3|-0.035830618892508|30|35.59|0.01891|0.0908|0.061062990042322|0.11481722690529|183.58005683981|298.58659284669|451.86335403727|0.475|0.254|0.22108|59|21|0.0021677080361388|0.07267212553495|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2024-05-19 05:49:14|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|-3999.7414438791|5|228.00518984735|-0.0875|-1|1|-0.08751|3604|0.08239|22|0.082388563132049|22|42.6|0.24095|0.35115|0.11050096437371|0.21906357493299|210.73530529893|362.53329120818|3512.670617543|0.6|0.4|0.25905|20|9|0.0062722313084112|0.093295303738318|4875|2018-07-22|-0.2216|2009-11-15|0.43403|2008-01-13
2024-05-19 05:49:15|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-454.32242539405|1|31.774141798017||1|0|0|349|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14316|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|20.73308322203|0.633|0.433|0.26073|60|27|0.001623694721826|0.085454807417974|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2024-05-19 05:49:16|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|933.99265377548|15|44.621360782129|0.0647|1|2|0.04111|1013|-0.19533|8|1.2801120448179|149|36.65|0.01993|0.07829|0.074616269198665|0.087097346796697|483.1740967763|372.75771118562|177.62581477868|0.614|0.439|0.19084|57|24|0.0013861150737042|0.064482605801236|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2024-05-19 05:49:18|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|2274.0989821524|52|197.47030535427|1.576|1|1|1.57602|2846.5|0.27299|44|0.27298850574713|44|43.66|0.09294|0.16861|0.17862351495221|0.23702595081719|2072.6408983968|1870.7262649989|776.8832007143|0.574|0.362|0.2276|47|18|0.0025138659058488|0.073611255349501|2953|2024-05-12|-0.26075|2008-10-12|0.38909|2020-11-08
2024-05-19 05:49:18|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|1104.2068445537|23|76.392411297058|0.2163|1|1|0.2163|1119|-0.169|10|-0.17070600632244|14|34.11|0.0138|0.08456|0.028201210526208|0.075969841876266|40.074266434519|172.12101505222|71.730769230769|0.623|0.393|0.2118|61|30|0.0013226058012363|0.070666495482644|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2024-05-19 05:49:19|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-863.61998204385|5|19.706660681284|-0.0113|-1|1|-0.01125|809|0.01749|13|0.017492600796156|13|31.16|0.00787|0.06921|0.025466737687527|0.07975190038491|69.563514818746|192.26651749901|132.77531859641|0.711|0.447|0.19748|38|22|0.0015033585858586|0.061549739057239|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2024-05-19 05:49:20|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|-2431.9548554705|5|293.63645664114|0.0167|-1|1|0.01667|1534|1.67549|18|1.6754941313805|18|31.8|0.04284|0.11787|0.073651318525424|0.15419261827121|47.729616575442|380.08966646954|96.103248147188|0.621|0.455|0.24261|66|27|0.0019603233475987|0.080485021398003|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2024-05-19 05:49:21|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-565.95022030179|28|34.816740100596|0.2846|-1|1|0.28459|455|0.31134|65|0.31134020618557|65|31.45|0.00879|0.07975|0.11382499144231|0.14750757137118|323.42315453405|237.63533751521|8.2927804290951|0.545|0.364|0.21161|66|28|0.00054376604850214|0.076807346647646|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2024-05-19 05:49:22|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|997.11806953296|15|72.6910408028|-0.0028|1|2|-0.01701|1040|-0.18212|8|0.14970735251948|30|34.25|0.01265|0.07428|0.036054696213131|0.046535854267383|146.01200409541|162.63861673524|13.565158066776|0.59|0.377|0.22192|61|25|0.00053589158345221|0.073224531621493|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2024-05-19 05:49:23|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1152.1425134316|17|90.788222850725|-0.1125|1|1|-0.11248|1294|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|78.088227570123|0.59|0.443|0.27589|61|20|0.00236272467903|0.094625805991441|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2024-05-19 05:49:24|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|853.00220743181|55|64.85718721407|0.7166|1|2|0.66|913|0.08991|27|0.089912280701754|27|33.52|-0.06812|-0.00627|-0.052339197713366|-0.0057283454728443|44.40337434228|85.056182665732|154.22297297297|0.48|0.36|0.17119|25|10|0.0012530269058296|0.055598621076233|1105|2024-03-31|-0.21601|2008-10-12|0.20132|2008-11-02
2024-05-19 05:49:25|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1227.1227509534|97|101.37425031782||0|0|0.5841|858|0.06329|9|0.063286026924598|9|32.37|-0.02714|0.05678|0.035054166744181|0.047286681548572|71.03708925733|89.283983121115|36.98275862069|0.548|0.371|0.24783|62|23|0.0013646695197337|0.082592448882549|13140|2006-02-12|-0.29388|2008-10-12|0.32623|2008-02-24
2024-05-19 05:49:26|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|169.44808528356|7|19.017304905481|0.3211|1|2|0.05727|240|-0.22088|16|-0.22088353413655|16|35.54|-0.01248|0.06032|0.015966642763274|0.034495942851034|55.355085316348|83.287904510738|18.75|0.508|0.373|0.2283|59|16|0.000675373276272|0.075084912030433|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2024-05-19 05:49:28|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|5.4441333959757|16|0.3419555442115|0.4348|1|2|0.34263|6.74|0.15059|45|0.16798417277563|33|51.22|1.65798|2.02583|3.4331949812674|5.7454609040909|2092.1413737988|2334.1726457656|1214.4143575237|0.556|0.333|0.21082|9|4|0.0070852100840336|0.07969012605042|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2024-05-19 05:49:29|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.2614415666857|42|0.064116487501433|0.072|-1|1|0.072|1.16|-0.09556|26|-0.095562799920819|26|49.14|0.00213|0.07554|0.082652337385028|0.043108293298014|218.70346007723|133.96261334879|21.845573994756|0.591|0.409|0.13362|22|10|-0.0001407486631016|0.055155989304813|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2024-05-19 05:49:30|WEEKLY|04893|7722|/equities/adelaide-brighton|ASX200|3.0528325375651|22|0.040722511320173|0.3358|1|2|0.05648|3.18|0.12367|14|0.12366916483341|14|41.06|0.03506|0.11458|0.12008916895075|0.19222834862008|583.87535202998|1122.6487441823|415.68629100936|0.472|0.34|0.16929|53|16|0.001725325443787|0.058976103777879|6.9632840156555|2018-07-15|-0.26101|2020-07-05|0.32599|2023-12-24
2024-05-19 05:49:31|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
2024-05-19 05:49:31|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|8.7855044127449|2|0.51316513217343|0.0491|1|2|0.00292|10.3|0.29317|27|0.29316765226832|27|36.68|0.00344|0.04004|-0.012728789079621|-0.0011932183125028|78.938929610325|92.968502383129|72.535213585104|0.48|0.32|0.13825|25|11|0.00018407407407407|0.047454814814815|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2024-05-19 05:49:33|WEEKLY|04896|7462|/equities/als-ltd|ASX200|11.763968929638|24|0.62784370283649|0.1206|1|2|0.10119|13.93|-0.1325|24|-0.14797861412568|8|18.62|0.02525|0.08419|0.061594429875806|0.10743233357856|482.64007125938|1230.0200417181|7738.888750915|0.514|0.367|0.09771|109|24|0.0030591475888943|0.042680599123234|14.140000343323|2021-11-21|-0.25993|2009-02-08|0.27059|2009-03-22
2024-05-19 05:49:34|WEEKLY|04897|101951|/equities/altium-ltd|ASX200|62.373827825452|91|1.3770564759887|0.9923|1|2|0.83146|66.83|0.09493|33|0.09493462674603|33|28.98|0.04567|0.20544|0.17270551010827|0.20859027631491|322.67402617055|307.51324141975|2550.7635400829|0.537|0.39|0.27951|41|11|0.0056907511737089|0.08795582942097|67|2024-02-18|-0.45798|2002-04-14|0.66667|2010-09-19
2024-05-19 05:49:35|WEEKLY|04898|629|/equities/alumina-limited|ASX200|1.3269497596875|19|0.10893341423223||0|0|0.53425|1.68|-0.27742|41|-0.27741932953309|41|33.51|0.00704|0.06367|-0.025319437635399|0.010974236714424|15.668676743743|79.42935114801|130.43477979184|0.612|0.358|0.20241|67|34|0.0014655280600972|0.06914751215201|7.2249999046326|2007-07-15|-0.39618|1987-10-25|0.25304|1999-04-18
2024-05-19 05:49:36|WEEKLY|04899|621|/equities/amcor-limited|ASX200|13.989978433187|3|0.52834045869264|0.0231|1|1|0.02315|15.47|-0.04201|41|-0.042011781094608|41|40.15|-0.00054|0.04679|0.069490421860426|0.12167827850831|207.12820050102|302.00605771186|1222.9249361241|0.545|0.364|0.14085|55|25|0.0016202760180996|0.044225045248869|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2024-05-19 05:49:37|WEEKLY|04900|630|/equities/amp-limited|ASX200|0.99549105194845|14|0.05690266804107|-0.0224|1|1|-0.02242|1.09|-0.05189|17|-0.14859442673115|10|46.17|0.02793|0.09079|-0.032609322912548|-0.016782031943195|49.975417952222|67.75149136266|8.8095047329546|0.517|0.414|0.17883|29|11|-0.00081681213017752|0.055579230769231|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2024-05-19 05:49:40|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-41.076880898384|3|1.7593138117515||0|0|0.0017|35.23|0.06907|62|0.069070060888396|62|33.71|-0.13506|-0.04117|-0.04616270431875|-0.04616270431875|76.99923844637|76.99923844637|97.562999021764|0.357|0.357|0.15666|14|2|0.0006889029535865|0.053418544303798|42.349998474121|2024-04-07|-0.22988|2020-03-15|0.24093|2019-12-01
2024-05-19 05:49:40|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|22.789813203876|24|1.2062906541974|0.063|1|1|0.06296|26|-0.23207|20|0.13425924261481|31|36.72|-0.00673|0.05155|0.022212423159409|0.085097454812066|110.92564334187|474.37210052039|785.49850300501|0.607|0.41|0.15724|61|25|0.0015874370304905|0.052654370304905|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2024-05-19 05:49:41|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.810600358442|43|0.94423498937439||0|0|0.092|28.13|-0.10055|22|-0.10055209317969|22|30.42|5.0E-5|0.04481|0.034041204827409|0.077548915161638|223.80331734379|463.03475082993|1784.8984519887|0.507|0.342|0.13627|73|26|0.001871091471498|0.045825364560318|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2024-05-19 05:49:43|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|-14.590351400409|3|0.80660528470084|-0.0285|-1|1|-0.02852|12.26|-0.02375|93|-0.023751020552579|93|20.04|0.0424|0.08291|0.079403782999323|0.1082542374375|536.81823089991|747.59198552159|2608.5106936123|0.45|0.363|0.09727|80|22|0.0029216635514019|0.042920180685358|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2024-05-19 05:49:44|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.956090323155|47|0.28929736771976|0.1032|-1|1|0.1032|8.69|-0.12664|31|-0.1266388582286|31|42.93|-0.04946|-0.00631|-0.061972380612104|-0.035489481498425|39.871944132634|70.215137518371|494.03069120855|0.464|0.286|0.14677|28|12|0.0017484935897436|0.046294334935897|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2024-05-19 05:49:46|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|0.38337304857458|11|0.15291709538264|-0.1391|1|1|-0.13907|0.65|-0.58511|13|-0.58510639714461|13|43.45|0.53096|0.74339|1.0652958311201|1.3492713406338|472.71345067428|732.41215127248|103.17460017109|0.545|0.455|0.41382|11|4|0.0041093237704918|0.11609489754098|42.437519073486|2020-08-30|-0.33698|2023-11-26|0.53469|2023-06-04
2024-05-19 05:49:46|WEEKLY|04907|7778|/equities/arb-corp|ASX200|34.703531915043|68|2.1075429059248||0|0|0.14431|38.22|1.48785|85|1.4878460708242|85|22.05|0.05468|0.13171|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|38220.000651179|0.571|0.429|0.09876|77|15|0.0043239150141643|0.043346957507082|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2024-05-19 05:49:47|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|36.062410077329|1|2.3175297707732||0|0|0|46.28|0.10617|63|0.10617280798028|63|46.87|0.43407|0.52566|0.95275403021987|1.2839037036515|19024.948120713|20276.071674503|5777.7776322594|0.484|0.355|0.23185|31|13|0.0043115485203028|0.069803743977977|49.650001525879|2021-11-07|-0.4691|2003-02-09|0.22026|2016-05-15
2024-05-19 05:49:48|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|60.803550010551|22|1.9890733125606|0.0169|1|1|0.01692|63.1|-0.07752|23|0.071699638035491|38|29.2|-0.02001|0.03959|0.062969469798483|0.15698607923283|246.15143667015|564.49120739243|1550.3684474874|0.533|0.311|0.13706|45|17|0.0026478202247191|0.045688808988764|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2024-05-19 05:49:49|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.9374519457985|88|0.23795287749358|0.1866|-1|1|0.18665|5.36|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|582.60869959577|0.5|0.357|0.21607|14|6|0.0031684048257373|0.061838284182306|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2024-05-19 05:49:51|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|26.970961341746|2|1.6255403819073|-0.0508|1|1|-0.05076|29.92|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13937|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1300.8695955042|0.353|0.235|0.18915|17|4|0.0033124974093264|0.055606569948187|31.959999084473|2024-02-25|-0.17455|2020-03-29|0.16711|2015-08-30
2024-05-19 05:49:52|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|-7.6765724237085|4|0.23552413169942||0|0|0.01282|6.93|-0.09653|19|-0.096525096762043|19|28.93|0.01215|0.04287|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|959.83376743457|0.614|0.341|0.11029|44|22|0.0023919749216301|0.042217249216301|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2024-05-19 05:49:53|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.6073280704893|14|0.14022838392673|-0.0475|1|2|-0.06138|3.67|-0.12034|20|-0.071808505747696|15|40.59|-0.02306|0.01508|-0.046087320717239|-0.031236012646001|73.085502324276|83.083807748762|129.22535870454|0.353|0.294|0.12807|17|6|0.00080903271692745|0.044964054054054|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2024-05-19 05:49:54|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
2024-05-19 05:49:54|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|1.988537221113|7|0.15893886418367|0.0947|1|2|0.06114|2.43|-0.12255|33|0.014925358971199|13|52.84|0.19773|0.28571|0.29486454537614|0.36769881365383|5699.2612499093|2342.1396844728|267.03296667308|0.76|0.48|0.25407|25|14|0.0022223210248681|0.078553911077619|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.31818|2003-03-23
2024-05-19 05:49:56|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|5.7394227575933|20|0.25008532054543|-0.0276|1|1|-0.02764|5.98|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|490.16392449479|0.632|0.448|0.11246|87|31|0.001327483781279|0.038618021316033|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2024-05-19 05:49:58|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-6.0089557406153|3|0.48965192625408||0|0|-0.00439|4.58|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13888|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|235.59670320088|0.667|0.5|0.19254|12|5|0.0025188358778626|0.061020267175572|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2024-05-19 05:49:58|WEEKLY|04918|7466|/equities/beach-petro|ASX200|1.5724751747386|43|0.11498920259032|0.0464|1|1|0.04644|1.69|-0.08754|43|0.12667341677261|52|34.83|-0.07008|0.0691|0.046690431723866|0.13322669702114|-36.060814502648|351.43727845063|18.870031211642|0.54|0.381|0.32084|63|23|0.002933228980322|0.10042507602862|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2024-05-19 05:50:00|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.7590190772554|24|0.227294272055|0.3652|1|2|0.3179|4.27|0.42246|127|0.23465763792458|65|58.36|0.19622|0.26896|0.34795996219581|0.69905423795564|330.49250211426|378.27175263443|232.06521214491|0.545|0.273|0.18363|11|4|0.0021712180451128|0.059924466165414|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2024-05-19 05:50:00|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|9.2339644184782|38|0.38740745442571||0|0|0.1271|10.73|-0.06607|24|-0.054981905799941|12|24.54|-0.05176|-0.00753|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|361.27944238631|0.523|0.385|0.14281|65|25|0.0014363848039216|0.046358535539216|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2024-05-19 05:50:02|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-48.053748135708|13|1.8063780796736||0|0|-0.00763|44.89|-0.10416|9|-0.10416248447331|9|35.17|0.0242|0.08038|0.069341036595904|0.13700927386424|424.9870463554|1060.8919007409|4118.3484417432|0.516|0.359|0.14897|64|20|0.0023597569597879|0.049755497127707|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2024-05-19 05:50:04|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
2024-05-19 05:50:05|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|20.300651238179|23|1.1320802114463|-0.0135|1|2|-0.04519|21.34|-0.04584|39|-0.045842249459441|39|38.52|0.13988|0.20354|0.30119597717086|0.53671870549493|1488.7952604228|1018.8562923923|185.29130663399|0.517|0.241|0.22028|29|12|0.0022016944688323|0.07785280070237|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2024-05-19 05:50:06|WEEKLY|04924|7411|/equities/boral-limited|ASX200|5.3378618972629|71|0.28133182963041|0.789|1|1|0.78899|5.85|0.1734|73|0.86426617323062|63|34.11|0.01008|0.06026|0.063765387499471|0.11298946759749|201.92125755397|266.91313682546|520.92607039165|0.571|0.371|0.19043|35|18|0.0022692721518987|0.060511273734177|6.3299999237061|2024-03-24|-0.27723|2020-03-22|0.21012|2020-05-31
2024-05-19 05:50:07|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.056874414449|15|0.63371905771428|-0.0351|1|2|-0.05809|14.27|0.21042|75|0.21041876385358|75|35.7|0.02125|0.07998|0.046947314998475|0.11698129956943|230.7487493654|781.07701277635|2456.1103586722|0.571|0.381|0.13546|63|26|0.0020458638974812|0.047253300927972|16.25|2024-03-31|-0.36096|1987-10-25|0.15345|2009-03-22
2024-05-19 05:50:09|WEEKLY|04926|39192|/equities/breville-group|ASX200|23.126682985964|42|1.6833809530501|0.1103|1|2|0.08571|25.46|-0.26894|19|-0.18982902345838|7|32.36|0.02185|0.10769|0.093104571493375|0.17668742096509|230.59214265302|549.18658709946|2893.1817298216|0.487|0.359|0.21614|39|10|0.0039781197237145|0.070286155026861|33.610000610352|2021-08-22|-0.29004|2009-12-20|0.39333|2009-10-11
2024-05-19 05:50:10|WEEKLY|04927|7541|/equities/brickworks|ASX200|-30.174358545088|5|1.1245767499534|-0.0034|-1|1|-0.00337|26.78|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|7047.3686901816|0.495|0.339|0.08086|109|25|0.002557710453284|0.032205115633673|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2024-05-19 05:50:11|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.7853263807997|87|0.13281355302688||0|0|0.0109|3.63|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|366.66667469423|0.708|0.5|0.11899|24|13|0.0013234951456311|0.040766893203883|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2024-05-19 05:50:12|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|31.674830929828|91|1.4853774116177|0.5894|1|1|0.58936|35.27|-0.0154|28|-0.015398934021407|28|39.76|-0.03937|0.02731|-0.050113266662688|-0.015246931464856|68.467225465175|92.01660469782|902.27682733603|0.412|0.294|0.17792|17|7|0.0035729503916449|0.057491266318538|37|2024-03-31|-0.16667|2020-03-22|0.19752|2014-02-16
2024-05-19 05:50:13|WEEKLY|04930|102024|/equities/360-capital|ASX200|-3.5409032005568|4|0.11076887216121|-0.0157|-1|1|-0.01567|3.24|-0.00664|19|-0.0066366834936044|19|42.36|-0.05713|-0.00809|-0.035550497153664|0.058039767692178|74.084992793319|111.52651392|185.99311364471|0.5|0.143|0.14119|14|7|0.0014153523489933|0.041250117449664|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2024-05-19 05:50:15|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|5.9999973843686|14|0.34275540220667||0|0|-0.10112|6.4|-0.18272|17|-0.078541365188106|19|36.92|0.11196|0.18887|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|441.37930240699|0.568|0.378|0.22048|37|16|0.0029804205946338|0.075596526468455|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2024-05-19 05:50:15|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|-8.4262028872878|7|0.51809197472738||0|0|-0.11649|7.38|-0.04755|23|-0.04755042089124|23|20.47|-0.16096|0.39273|0.27483719777172|0.77464572291584|-1663.4659301524|3571.2746185625|18450.000698492|0.647|0.441|0.30102|34|10|0.016894245014245|0.10204091168091|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2024-05-19 05:50:16|WEEKLY|04933|7654|/equities/charter-hall|ASX200|11.368860901914|24|0.85128203596675|0.156|1|1|0.15596|12.6|-0.16602|6|-0.16601787240944|6|33.78|0.07291|0.13379|-0.0028050861056715|0.048845010855278|69.793773246197|124.15903908689|253.5211451384|0.519|0.37|0.19864|27|10|0.0023630695187166|0.073439604278075|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2024-05-19 05:50:17|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.2864818803361|23|0.17055228701805|-0.0214|1|2|-0.06562|3.56|-0.11905|26|-0.11904756006961|26|28.46|-0.05329|-0.0227|-0.096934005449918|-0.089837183416991|66.419655959965|75.32452081014|94.499162832709|0.308|0.231|0.10801|13|4|0.00028872448979592|0.041788086734694|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2024-05-19 05:50:18|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.2211905199552|23|0.150766626362|-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|0.00075140740740741|0.050045892255892|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2024-05-19 05:50:20|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-7.3401355974764|37|0.24704068401129|0.0745|-1|1|0.07454|6.58|0.03947|107|0.039473680541419|107|38.44|-0.00217|0.07962|0.099139432279585|0.12567566343282|173.09421082816|189.50745117437|260.0790513089|0.5|0.438|0.15357|16|6|0.0022318433179724|0.052388632872504|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2024-05-19 05:50:21|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
2024-05-19 05:50:22|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|2.3167767204935|8|0.14644351340759|-0.0221|1|1|-0.02206|2.66|0.01326|59|0.013259156170567|59|38.52|0.00867|0.09835|0.010424586399102|0.11090699602144|55.656473943928|143.75061479041|146.79911879863|0.52|0.32|0.20966|25|9|0.0020032989690722|0.073689773195876|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2024-05-19 05:50:23|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-17.541836379571|64|1.1690666821823||0|0|0.22943|15.45|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|1197.6744392358|0.467|0.333|0.33961|30|10|0.0057027947238252|0.11144220939819|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2024-05-19 05:50:24|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|293.92954618878|60|14.441489752393|0.4228|1|2|0.39588|330.39|-0.03258|27|-0.012901413957305|32|38.51|0.21891|0.28016|0.42562604977065|0.7499075163074|819.15247013409|2010.4729894083|11392.758751154|0.568|0.351|0.15537|37|18|0.003974218328841|0.053210047169811|350.17001342773|2024-03-03|-0.29066|2011-09-18|0.24262|2002-08-04
2024-05-19 05:50:26|WEEKLY|04941|7255|/equities/codan|ASX200|8.985402816132|68|0.65187914562366||0|0|0.94964|10.84|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|815.03757915878|0.609|0.391|0.2395|23|8|0.0039302161654135|0.077565770676692|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2024-05-19 05:50:27|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.115472599294|12|0.48560738712875||0|0|-0.04567|16.3|-0.12774|27|-0.12774122549033|27|25|-0.09149|-0.04604|-0.063147960372707|-0.061152314493591|67.003708247364|72.290297719598|128.03288205652|0.545|0.455|0.12392|11|5|0.0012745104895105|0.040468006993007|19.64999961853|2022-08-21|-0.11076|2020-03-01|0.10486|2020-03-08
2024-05-19 05:50:28|WEEKLY|04943|101963|/equities/collins-fd|ASX200|-11.089749952322|12|0.54991663170058||0|0|0.07905|9.32|0.10825|35|0.10825459025304|35|36.44|0.01383|0.07735|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|448.07692484037|0.611|0.389|0.20574|18|7|0.0034164917541229|0.065557886056972|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2024-05-19 05:50:28|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|109.01934816968|23|3.9525281409903|0.1325|1|2|0.09966|121.04|-0.04559|18|-0.045590258163261|18|33|0.00767|0.04829|0.035263082071355|0.1088214710517|152.93197395398|393.49344697932|1901.6497292704|0.529|0.333|0.11613|51|21|0.0021429736070381|0.038879923753666|122.55000305176|2024-05-19|-0.1989|2008-11-16|0.12394|2009-03-22
2024-05-19 05:50:29|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|24.489123984204|44|1.1254406393841|0.066|1|1|0.06603|26.64|0.67811|114|0.67810805204374|114|39|0.12664|0.20043|0.070233430104851|0.21144582676476|119.34394609474|651.06614970576|19028.570911592|0.564|0.333|0.16913|39|15|0.0043886828644501|0.059901764705882|28.430000305176|2024-04-14|-0.28652|2002-01-13|0.28846|2003-08-31
2024-05-19 05:50:31|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-18.185052063284|13|1.036684084673||0|0|0.0978|14.76|-0.18145|5|-0.18145179201929|5|38.22|-0.02095|0.10004|0.041763108256411|0.13676215709194|67.632078194798|156.28454120716|928.30188169985|0.556|0.444|0.2318|18|6|0.0050066571428571|0.076826585714286|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2024-05-19 05:50:32|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
2024-05-19 05:50:33|WEEKLY|04948|7774|/equities/credit-corp|ASX200|-18.909275846115|2|1.2047585899405|0.012|-1|1|0.01202|14.8|-0.12958|15|-0.12957580830137|15|36.26|0.17374|0.28676|0.44957324271078|0.6155650500335|6104.8886096596|9845.4347869582|3288.8890184002|0.5|0.382|0.2101|34|11|0.0052343517017828|0.073156215559157|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2024-05-19 05:50:34|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.45910611221481|87|0.027338173782308|0.3913|-1|1|0.3913|0.42|-0.16364|9|-0.16363635444116|9|14.45|0.10967|0.19502|0.096168932925504|0.139145306884|3118.8913085775|12772.754413732|411.76470072625|0.691|0.545|0.09658|110|12|0.0043614746268657|0.047420943283582|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2024-05-19 05:50:35|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
2024-05-19 05:50:37|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-301.98790458936|5|8.957066110646||0|0|-0.039|280|0.00963|19|0.0096282656876774|19|45.85|0.14685|0.23496|0.24173395889597|0.4460298019051|2615.4345131187|7873.3000636655|34999.999478459|0.647|0.412|0.13734|34|11|0.004471317978247|0.051754836852207|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2024-05-19 05:50:38|WEEKLY|04952|7215|/equities/csr-limited|ASX200|8.4449652812888|77|0.15001156654589|0.7729|1|1|0.77291|8.9|0.23586|101|0.23585676981172|101|42.88|0.04195|0.10146|0.14251144444316|0.1742486613515|864.32838022205|740.19123427759|325.64945071693|0.451|0.333|0.17216|51|15|0.0013349138311975|0.058012421564295|8.9300003051758|2024-05-05|-0.26153|2009-02-22|0.23417|2024-02-25
2024-05-19 05:50:39|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-5.4370832918291|6|0.21367939752788|-0.0233|-1|1|-0.02326|4.84|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|105.21739680285|0.667|0.333|0.16797|6|5|0.00093715053763441|0.057175860215054|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2024-05-19 05:50:40|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.7686105735927|15|0.32689767494792|-0.0994|1|1|-0.09936|7.07|-0.04518|60|-0.045180703568436|60|47.9|0.0046|0.18779|0.16508413665439|0.32017619951533|224.51220446336|412.44297712329|93.679610918061|0.667|0.429|0.17558|21|12|0.0055878137254902|0.053238588235294|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2024-05-19 05:50:41|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|-3.58940554908|7|0.21493422180427|0.1073|-1|1|0.10726|2.83|-0.09687|53|-0.096866072676096|53|33.3|-0.0133|0.05309|0.22766125386625|0.22766125386625|140.18293547|140.18293547|77.203264918104|0.2|0.2|0.27235|10|3|0.00075793510324484|0.080145634218289|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.22222|2019-02-17
2024-05-19 05:50:43|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-46.853138706451|17|2.8618795942484||0|0|0.05568|37.31|-0.27611|21|-0.27610851967665|21|32.5|0.09237|0.15969|0.21462869047698|0.37392088868376|267.35242110681|561.88992901344|1903.5714615886|0.6|0.4|0.20136|30|10|0.0040509989909183|0.064377769929364|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2024-05-19 05:50:44|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|4.2314180640511|14|0.255707922596|0.0505|1|2|-0.07115|4.7|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|919.7651693536|0.543|0.386|0.17273|70|17|0.0030728380024361|0.06260425091352|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2024-05-19 05:50:45|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|8.1427400765656|27|0.5565929323037|0.1769|1|2|0.11549|8.21|-0.189|13|0.40845072314371|47|33.3|-0.29186|0.18089|-0.26144153685561|0.48670704630539|-493.4673669595|708.81443181605|298.54545593262|0.696|0.348|0.30666|23|11|0.011574608585859|0.089432765151515|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2024-05-19 05:50:46|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|0.77177839209758|10|0.12440471366523|-0.0935|1|2|-0.18254|1.03|0.14814|35|0.14813842057884|35|32.61|-0.01323|0.39775|0.43727506934992|0.90503866631252|-86339.912850845|49716.082109727|2574.9999860302|0.652|0.478|0.36674|23|7|0.012537496706192|0.11657990777339|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2024-05-19 05:50:46|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|3.2702167811091|7|0.27257078927315|0.0421|1|2|-0.01026|3.86|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|340.98939921886|0.512|0.372|0.3332|43|13|0.0047285955555556|0.10747135111111|6.585000038147|2020-07-26|-0.33246|2008-11-23|0.80618|2008-05-18
2024-05-19 05:50:48|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|22.748757276137|24|1.1654145210321|0.1804|1|1|0.18039|26.37|-0.00585|27|0.11536516765638|26|39.62|0.15021|0.19959|0.089293939501099|0.1953019881281|230.84077632814|286.77835301649|987.64045264882|0.483|0.241|0.15112|29|12|0.0026311518771331|0.049814897610921|34.919998168945|2020-07-19|-0.21071|2002-02-17|0.19519|2022-12-04
2024-05-19 05:50:49|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.6251090375152|39|0.27336969665577||0|0|0.39551|2.69|0.24337|82|0.63295265230466|59|32.45|0.0109|0.05786|0.04166613324369|0.060123940581858|155.62230905045|178.43752013049|85.018964223499|0.682|0.455|0.17617|44|21|0.00086734652114598|0.054208233287858|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2024-05-19 05:50:50|WEEKLY|04963|7385|/equities/flight-centre|ASX200|19.079930865557|16|1.0031294977914||0|0|-0.05471|20.39|-0.18428|13|-0.1842818444527|13|32.62|0.16176|0.27811|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|1941.9047919639|0.622|0.4|0.20019|45|18|0.0034993391773432|0.064880977747808|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2024-05-19 05:50:51|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-29.538350410902|10|1.50858920882||0|0|-0.12437|26.94|-0.15509|21|-0.076042033459799|27|24.96|0.04622|0.2751|0.33331677614411|0.63659724968511|1246.6214112867|41742.385620848|16035.7148198|0.543|0.343|0.31611|70|21|0.011388228929385|0.10989546127563|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2024-05-19 05:50:52|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.0260622111801|22|0.067979269297782|0.0917|1|1|0.0917|1.25|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|147.05881940452|0.739|0.391|0.23079|23|13|0.003337713950762|0.080626588511137|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2024-05-19 05:50:54|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|1.3863984465059|6|0.12047142604485|-0.1346|1|1|-0.13462|1.575|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|960.36585620709|0.516|0.355|0.35923|31|12|0.0074562706270627|0.11291938393839|2.039999961853|2023-12-31|-0.45455|2009-03-22|0.9403|2009-10-11
2024-05-19 05:50:55|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|29.074419077053|68|1.6901937935701||0|0|0.63962|34.35|0.46743|80|0.46742568925889|80|49.42|0.08438|0.1229|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|190.85453949101|0.684|0.421|0.17691|19|9|0.0022196819085487|0.065583001988072|35.090000152588|2024-05-19|-0.42836|2009-03-01|0.50061|2009-03-15
2024-05-19 05:50:56|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.0206320090486|24|0.21717535734016|0.0257|1|2|-0.00231|4.32|-0.0798|26|0.021097127911072|65|41.53|-0.00941|0.02583|-0.0040293255425006|0.035280207833612|77.672896489157|139.70151972528|88.109326518799|0.434|0.245|0.11495|53|17|0.00067736510791367|0.044485795863309|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2024-05-19 05:50:57|WEEKLY|04969|7471|/equities/graincorp|ASX200|7.2945008425577|16|0.4580138261289|0.081|1|2|0.04284|8.52|-0.16216|20|-0.13923333681696|18|29.96|-0.01426|0.04975|0.028486437299955|0.069836080181974|105.79913504299|215.41431489244|277.52445091307|0.6|0.422|0.15287|45|14|0.0016463316214233|0.053293470286134|10.382424354553|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2024-05-19 05:50:58|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.0982623242265|24|0.13289668759214|-0.0357|1|1|-0.03571|2.43|0.05249|57|0.052486205311334|57|50.06|0.04618|0.07797|0.015955369179375|0.080718830515264|106.80836613521|142.68320303645|26.236234557751|0.471|0.294|0.12151|17|8|-0.00061922196796339|0.051940160183066|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2024-05-19 05:51:00|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-11.920773490779|5|0.7427321387865|-0.0495|-1|1|-0.04948|11.03|0.15129|61|0.15129360505193|61|23.27|0.04325|0.09671|0.11225327250828|0.16495658049759|3282.3382961927|3097.4966300252|2346.808459776|0.652|0.424|0.11138|92|28|0.0022955710955711|0.046046004662005|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2024-05-19 05:51:01|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|-5.0142140761703|2|0.22807138415475||0|0|-0.01647|4.32|0.12732|41|0.1273209606106|41|33.8|0.10755|0.18039|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|9818.1822615225|0.429|0.339|0.13876|56|14|0.0032841552270327|0.052379815205913|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2024-05-19 05:51:02|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|36.293193928485|78|2.098784598489|0.5471|1|1|0.54711|41.71|-0.16157|40|-0.18732494683165|35|32.71|0.20497|0.2772|0.31910428826485|0.65671372625239|467.83382661567|1883.3022078915|1675.1003584226|0.714|0.429|0.28947|21|12|0.0064280104712042|0.095862146596859|43|2024-04-14|-0.3|2012-08-26|0.57586|2009-11-15
2024-05-19 05:51:03|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-20.350728841498|61|1.444621747341||0|0|0.39205|16.05|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|472.05878784912|0.5|0.4|0.2477|10|3|0.0051094570135747|0.079745859728507|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2024-05-19 05:51:04|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-9.3753438707371|40|0.68460107958631||0|0|0.35797|7.84|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|4062.1761670832|0.618|0.382|0.28815|34|18|0.0054325064377682|0.096631896995708|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2024-05-19 05:51:06|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-7.9129021298592|42|0.54077457805415|0.2186|-1|1|0.2186|7.9|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|2992.424294763|0.583|0.333|0.17826|72|26|0.0026950933940775|0.062732009111617|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2024-05-19 05:51:07|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-3.0640029989801|62|0.12131599113282||0|0|0.09288|2.93|-0.20443|29|-0.20443348162656|29|39.38|0.26012|0.3027|-0.036481474421107|-0.016785295976371|47.232011924537|78.001846706117|424.02317387236|0.577|0.346|0.18638|26|14|0.0023689769585253|0.064121935483871|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2024-05-19 05:51:08|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.299205406689|54|0.27015009839909|0.1081|1|1|0.10811|4.92|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|93.53611905336|0.263|0.211|0.22852|19|5|0.0020716312741313|0.073890675675676|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2024-05-19 05:51:09|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-4.1186315767543|14|0.18883072662438|-0.0026|-1|1|-0.00265|3.79|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|126.11892938467|0.6|0.5|0.17426|10|5|0.0014152551020408|0.056928469387755|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2024-05-19 05:51:10|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.7733204697369|82|0.23230346735363|0.3012|1|1|0.30123|6.35|0.36458|168|0.08262664002115|41|46.36|0.02548|0.05805|0.032445505175305|0.063324598791639|126.57039351166|141.6744893655|226.46220147085|0.6|0.32|0.13396|25|12|0.0011536048387097|0.048735951612903|8.7399997711182|2019-08-04|-0.16894|2002-10-20|0.13622|2012-02-26
2024-05-19 05:51:12|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
2024-05-19 05:51:13|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|-2.586675575939|63|0.14857556055266|0.2343|-1|1|0.23432|2.32|-0.09454|28|-0.094536657666643|28|38.65|0.02571|0.06724|0.04489310169271|0.10555647250212|142.83064391835|198.70302399008|67.441857402682|0.769|0.385|0.19623|26|16|0.00079791940018744|0.066579062792877|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2024-05-19 05:51:14|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-6.9757244681265|64|0.32946732327181||0|0|0.23602|6.15|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|181.95265938281|0.7|0.5|0.19076|10|5|0.0021578383838384|0.066181212121212|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2024-05-19 05:51:15|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|7.0428349144376|25|0.60841087542566|0.1479|1|2|0.07337|7.9|0.10827|14|0.1082710488712|14|44.59|0.00953|0.08775|0.03929401735766|0.15794792437087|116.17951559649|334.25006293102|330.54392253611|0.63|0.37|0.17686|27|12|0.001797483713355|0.060788558631922|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2024-05-19 05:51:16|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|51.948670215954|68|3.2761471512431||0|0|0.58652|54.83|0.73447|86|0.73446933928211|86|33.78|0.01958|0.07291|0.070904558223148|0.11142400140205|499.30387573249|680.12148052667|3363.8038031566|0.631|0.415|0.17591|65|28|0.0024255545735749|0.060010746796288|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2024-05-19 05:51:18|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
2024-05-19 05:51:19|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|55.368100329633|70|3.0216739488367|0.2152|1|2|0.1879|57.15|-0.24303|4|0.23114015637663|42|37.19|0.06663|0.13881|0.2304921591879|0.35402288649739|515.85661444154|650.95426953822|2633.6405307175|0.444|0.296|0.20323|27|9|0.0040359925442684|0.063957092264679|65.540000915527|2024-02-18|-0.19474|2008-02-17|0.21147|2009-02-15
2024-05-19 05:51:20|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-6.8090222951721|5|0.66467407931721|0.281|-1|1|0.28102|4.81|0.09852|9|0.098522149359488|9|40.6|0.49068|0.59788|0.75870477119276|0.97238121049314|918.43474695346|1330.4478313731|317.49174839585|0.6|0.5|0.37725|10|4|0.006634243902439|0.11231287804878|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2024-05-19 05:51:20|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-7.2176506671026|32|0.3667168667818||0|0|0.08942|6.11|-0.21795|13|-0.21794870654863|13|28.62|-0.01009|0.04232|0.029473108927654|0.065945530953061|167.90688032448|459.64391818728|513.87721443284|0.603|0.397|0.14146|78|33|0.0014705523641184|0.049491515687141|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2024-05-19 05:51:22|WEEKLY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.122182898616|21|0.052342637510542|0.5196|1|2|0.32353|2.25|-0.2167|8|-0.21670412255895|8|32.62|-0.05287|0.04885|-0.14088668745269|-0.14088668745269|46.087610387357|46.087610387357|32.751092248627|0.385|0.385|0.17276|13|2|-0.001026463963964|0.057170765765766|8.8086643218994|2018-02-25|-0.40691|2023-01-01|0.28824|2023-12-24
2024-05-19 05:51:23|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|-7.011857712633|121|0.42593550180654|0.2186|-1|1|0.21861|6.97|3.67186|88|3.6718584085474|88|34.81|0.20592|0.40934|0.65189647381639|0.88981527347143|23863.571300158|71235.148763358|178.07868495281|0.5|0.365|0.37835|52|15|0.0059392331606218|0.12114444041451|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2024-05-19 05:51:24|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|179.71976649897|21|7.1682861949529||0|0|0.03937|190.86|-0.08786|19|-0.09954125143392|29|34.88|0.07504|0.11325|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2829.2322250038|0.756|0.415|0.15813|41|21|0.0031802896551724|0.053837834482759|217.32000732422|2022-01-09|-0.2706|2008-10-12|0.20451|2009-03-22
2024-05-19 05:51:25|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|7.8297006883396|23|0.67019155362253|-0.0126|1|2|-0.06174|8.51|-0.26323|10|-0.24590345293166|8|30.52|0.26389|0.33837|0.61164406215727|0.96201423783623|3606.3314999904|5988.8542231639|973.68422237115|0.515|0.333|0.21017|33|9|0.0039569970845481|0.074766958211856|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2024-05-19 05:51:26|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.4274282745726|65|0.16440116892027|0.0836|1|1|0.08358|3.63|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|167.28110538321|0.579|0.368|0.13609|19|11|0.0015245344129555|0.04565955465587|3.9400000572205|2024-03-17|-0.20399|2022-10-30|0.16432|2016-01-24
2024-05-19 05:51:27|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|11.662082465002|16|1.1499753123809|0.2979|1|2|0.13|14.69|-0.51515|4|0.6975169914954|55|28.27|-0.12623|0.01067|-0.12759275044337|0.6975169914954|34.654166341931|169.752|673.85317112559|0.267|0.067|0.35512|15|4|0.0073478132118451|0.10747291571754|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2024-05-19 05:51:28|WEEKLY|04996|7590|/equities/mesoblast|ASX200|0.76861927203372|8|0.11678921195258|1.6422|1|2|0.95495|1.085|-0.52764|42|-0.52763819441657|42|40.08|0.20705|0.42598|0.054596690901914|0.038762134467583|59.032849438461|48.132325839988|154.33855251267|0.6|0.4|0.37208|25|9|0.0050571853320119|0.11193926660059|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2024-05-19 05:51:29|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|3.5167301170399|8|0.13118709699452|-0.0153|1|1|-0.01535|3.85|0.25|116|0.24999998137355|116|50.13|0.10844|0.20475|0.17866951266524|0.30027470958693|319.88138956866|603.63507446759|288.60569185936|0.548|0.387|0.17735|31|11|0.0018102626521461|0.060828898142216|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2024-05-19 05:51:30|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|64.912389846907|6|4.2342026722876||0|0|0.09135|78.61|-0.30066|13|-0.30066093951635|13|29.81|0.07175|0.15228|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|6895.6141751559|0.645|0.387|0.24897|31|12|0.0063045102260495|0.084650785791173|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2024-05-19 05:51:31|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.00741809628|14|0.11058378788766|-0.0957|1|1|-0.09565|2.08|-0.18478|39|-0.18478259179452|39|47.67|-0.01383|0.03565|-0.042992559882101|-0.025697701785439|56.98866068904|76.229615570197|74.285712826009|0.407|0.296|0.15692|27|9|0.00065561538461539|0.053612838461539|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2024-05-19 05:51:32|WEEKLY|05000|7311|/equities/monadelphous|ASX200|12.716221873338|42|0.69262185719603|-0.0317|1|1|-0.03166|13.15|-0.05858|28|-0.058583489243292|28|20.67|0.03219|0.11008|0.11790646616997|0.21626223334835|242.08728103093|869.26070745322|4870.3700355541|0.61|0.378|0.17903|82|30|0.0040585195852535|0.059454936635945|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2024-05-19 05:51:34|WEEKLY|05001|18557|/equities/nanosonics|ASX200|-3.588588158269|39|0.25807183439891|0.3286|-1|1|0.32857|2.82|-0.17228|9|-0.17228159931861|9|32.65|-0.03597|0.09594|0.13437455470642|0.2318396254682|165.46127627547|340.83027974916|366.23376663589|0.577|0.423|0.24383|26|10|0.0035248027057497|0.090386978579481|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2024-05-19 05:51:35|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.632364773495|38|1.0826409698336|0.1948|1|1|0.19481|34.53|-0.08509|32|-0.085085706041723|32|28.91|-0.01047|0.03022|0.014964414582358|0.049467462340273|110.19168503987|262.4975180612|1926.897193832|0.506|0.364|0.12523|77|29|0.0018437649138312|0.04300988068935|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2024-05-19 05:51:36|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|2.0867974185298|24|0.10203661826389|-0.0551|1|1|-0.05508|2.23|-0.0583|20|0.10848513107046|57|47.27|-0.00215|0.02737|0.089900945655968|0.20519500500779|144.38224435757|171.84197833176|235.23206609124|0.455|0.273|0.12942|11|5|0.0020545672191529|0.048345837937385|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2024-05-19 05:51:37|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
2024-05-19 05:51:38|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|18.308365962575|19|1.1209394462886||0|0|0.25215|20.41|-0.2368|20|-0.23679628741165|20|29.09|-0.11958|-0.06404|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|380.38064305254|0.455|0.273|0.25023|11|3|0.0056417159763314|0.088548875739645|21.680000305176|2024-03-31|-0.18925|2018-07-29|0.24765|2021-10-17
2024-05-19 05:51:40|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
2024-05-19 05:51:41|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|-41.746931011447|4|1.3825792118815|-0.0549|-1|1|-0.05495|40.51|0.33751|46|0.33751315745067|46|35.38|-0.01382|0.03832|0.072277261954886|0.11668844116542|162.96660992717|171.41925641715|240.27281645922|0.563|0.375|0.14663|16|6|0.0022069068541301|0.047944235500879|43.139999389648|2024-03-03|-0.16482|2020-03-01|0.19239|2020-11-08
2024-05-19 05:51:42|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|15.401649373989|59|0.84894793596049|0.6624|1|2|0.63603|17.62|-0.10811|26|-0.10810806468199|26|37.76|-0.03284|0.04234|0.07446776413372|0.1506742319824|131.45038187376|172.73276867766|1137.5081056928|0.412|0.294|0.19281|17|6|0.0044740714285714|0.068565842857143|18.180000305176|2024-03-31|-0.15797|2018-09-09|0.17881|2017-02-26
2024-05-19 05:51:43|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|-8.3001346555079|37|0.38936000422707||0|0|0.06176|7.14|-0.05583|17|-0.05583129809858|17|37.55|0.08059|0.10935|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|689.85508181155|0.455|0.318|0.17257|22|10|0.0030403596287703|0.056766519721578|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2024-05-19 05:51:44|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|0.79656112711853|16|0.064896283807932|0.351|1|1|0.35099|1.02|0.12717|46|-0.0292786612234|15|31.56|0.03964|0.11632|0.27662882144638|0.37143657914094|306.05163418169|237.82893565654|348.12284537102|0.556|0.333|0.35322|9|5|0.0066182274247492|0.10533076923077|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2024-05-19 05:51:45|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|-1.794614800845|121|0.096395997444082|0.3814|-1|1|0.38142|1.565|0.65766|82|0.65765766636543|82|42.5|0.08466|0.17665|0.24346300079889|0.24346300079889|137.46477082|137.46477082|79.040406168924|0.2|0.2|0.23115|10|3|0.00085688073394495|0.071275944954128|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2024-05-19 05:51:46|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|12.958096011983|23|0.86485465038255|0.1137|1|1|0.11372|14.69|-0.17768|19|-0.15022765174998|17|35.38|0.23594|0.42339|0.022160393659881|0.22646204953146|0|284.21614484508|8116.0221241912|0.517|0.31|0.32478|29|9|0.0083626622137405|0.10246062022901|17.030000686646|2020-11-15|-0.37255|2008-10-12|0.95|2009-08-16
2024-05-19 05:51:47|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|2.5658213300456|42|0.14405303637065|-0.0256|1|1|-0.02564|2.66|-0.04198|23|-0.069989716853627|13|33.16|0.1042|0.34946|0.40160150250586|0.60959373915819|653.6080772179|1531.9748535829|106.40000343323|0.6|0.44|0.33954|25|10|0.0052733908045977|0.11907474712644|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2024-05-19 05:51:48|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|4.9724797434016|20|0.25291647042446|-0.0438|1|1|-0.04381|5.02|-0.01744|30|-0.14998028317661|26|40.29|0.03036|0.08832|0.14282227939531|0.17482406382383|435.09407419977|309.95032626892|173.70241518012|0.484|0.323|0.20063|31|10|0.0016482255520505|0.06671320977918|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2024-05-19 05:51:49|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|1.7561767774297|70|0.21127440275507||0|0|1.53192|2.38|||-0.14998028317661|26|111|0.88265|0.88919|0|0|100|100|29.712859506037|0|0|0.4608|1|0|-0.00079594444444444|0.1356555|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2024-05-19 05:51:51|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
2024-05-19 05:51:52|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|-1.3554586225017|65|0.18265287257777||0|0|0.74237|0.76|-0.19837|60|-0.19836956680187|60|45.62|0.08313|0.20047|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|20.132449569893|0.5|0.423|0.22597|26|10|0.00105116|0.08382036|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2024-05-19 05:51:53|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|16.538076348357|14|0.66147456326322|0.125|1|2|0.10879|18.55|-0.14042|32|-0.056865544276153|20|34.62|0.01781|0.08052|0.075751890712206|0.16498473422796|521.81590349419|1514.4830959298|1027.1317439553|0.6|0.354|0.1491|65|27|0.0017522889969068|0.050175505965533|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2024-05-19 05:51:54|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|9.0478645838999|13|0.33071179265105|0.0937|1|1|0.09372|9.92|0.29248|51|0.29247619953693|51|39.49|0.05096|0.11234|0.10003610709319|0.18653594286898|285.10095918734|594.98083897305|1695.7265709671|0.596|0.368|0.15581|57|28|0.002036637207247|0.054400353513036|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2024-05-19 05:51:55|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.6014518453215|37|0.13465061828607||0|0|0.19703|2.16|-0.18413|28|-0.18413233262325|28|42.17|0.01072|0.0672|-0.13182443765219|-0.15484505435494|48.740880146672|60.147807344925|180|0.417|0.25|0.15578|12|4|0.0017014391143911|0.053459760147601|4.0199999809265|2022-05-08|-0.2358|2023-09-10|0.17466|2023-02-19
2024-05-19 05:51:57|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
2024-05-19 05:51:58|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
2024-05-19 05:51:59|WEEKLY|05023|7674|/equities/ausdrill|ASX200|-1.0322912421979|66|0.0575310604051|0.0664|-1|1|0.06635|0.985|0.31875|24|0.31874991478398|24|34.5|0.23145|0.36509|0.25244984340598|0.30250569419588|555.15794292646|376.06765747445|87.400180728479|0.523|0.386|0.34088|44|16|0.003077624763108|0.099034864181933|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2024-05-19 05:52:00|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-26.331832660418|2|1.3006107850806||0|0|-0.00226|22.2|-0.05856|22|-0.058563658752942|22|30.13|0.0215|0.08118|0.083244962824586|0.10668220000672|622.67837800301|770.55410026482|1776.0000610352|0.486|0.403|0.13118|72|20|0.0021037004608295|0.046300124423963|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2024-05-19 05:52:01|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|1.8782155331668|11|0.15948973149146|0.1724|1|1|0.17241|2.38|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|1408.2840933719|0.519|0.37|0.34285|27|10|0.0065176938174681|0.11712869479882|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2024-05-19 05:52:03|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-4.4546424676529|33|0.30076968843173||0|0|-0.04859|4.1|-0.23031|12|-0.23031493217461|12|30.09|0.66623|1.05212|0.9625304566028|1.6480161755188|53.713389210529|794.9954476189|586.55220300984|0.545|0.364|0.38629|22|6|0.011662377521614|0.13265912103746|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2024-05-19 05:52:04|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|0.91410092452898|9|0.092008331732324|-0.1985|1|1|-0.19847|1.05|0.26611|55|-0.12382811074487|7|46.21|0.0994|0.14805|0.029581319477177|0.01198733635089|112.17026562036|90.928448671827|13.092267984846|0.579|0.316|0.19962|19|8|-0.0012296162528217|0.067140158013544|9.3870000839233|2015-02-22|-0.18718|2007-11-11|0.19753|2008-11-09
2024-05-19 05:52:05|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|-0.70637850309052|37|0.087542831383276||0|0|0.39073|0.46|-0.59079|17|-0.5907859167892|17|36.83|0.27307|0.38714|0.091356693557501|-0.17700939793352|81.94677959831|50.60986517|22.917679783435|0.667|0.333|0.49009|6|4|0.0019659922178988|0.14531832684825|17.597562789917|2021-02-21|-0.55193|2023-09-10|1.05882|2020-08-30
2024-05-19 05:52:05|WEEKLY|05029|32481|/equities/calzada|ASX200|1.7695070140371|22|0.19559042834958|0.3|1|1|0.3|2.08|0.09859|39|-0.17824078443242|11|42.19|0.25106|0.42078|0.4849885251063|0.66718557362148|13613.543568943|7370.6904173652|1155.5554672524|0.742|0.484|0.3733|31|19|0.0067450037622272|0.11937455981941|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2024-05-19 05:52:06|WEEKLY|05030|7738|/equities/premier-inv|ASX200|27.614801417741|39|1.4569058776354|0.2388|1|2|0.17505|29.67|0.70737|85|0.70736707559895|85|23.92|0.01829|0.11313|0.04531073680975|0.093374990088289|168.59499688844|534.93889488063|2880.5826116928|0.562|0.397|0.14181|73|24|0.0037382903587444|0.046856070627803|33.509998321533|2024-03-31|-0.26531|1987-12-13|2.47222|1987-12-20
2024-05-19 05:52:08|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.6054270185877|122|0.14626528579188||0|0|0.72308|1.26|0.66898|83|0.66897545392862|83|43.89|0.11113|0.1884|0.24649133158672|0.29817998929245|1544.8234262411|859.48936239601|128.96622240769|0.536|0.357|0.16896|28|8|0.0011260814814815|0.057630985185185|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2024-05-19 05:52:09|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|94.007442325065|1|7.6208522022734||0|0|0|116.9|0.72921|80|0.72921345497625|80|29.88|0.06033|0.25009|0.54243222442232|0.61226236016147|1866.2818211756|2041.9731948615|15797.29729991|0.4|0.36|0.26392|25|2|0.0095897991967871|0.080313734939759|121.73999786377|2024-05-19|-0.25926|2012-01-29|1.11765|2011-07-10
2024-05-19 05:52:10|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.3281656497141|16|0.28561143102181|0.0663|1|1|0.06632|6.11|0.03551|48|0.035514030020064|48|39.71|0.1168|0.17081|0.13620484390443|0.26028383470467|170.94455213202|245.09157009513|256.18449299564|0.529|0.353|0.18679|17|6|0.002714347826087|0.066138188405797|7.460000038147|2019-12-22|-0.33787|2012-06-10|0.3178|2020-03-29
2024-05-19 05:52:11|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|16.071915144127|78|0.69424442139397|0.3464|1|1|0.34639|17.53|-0.21455|38|0.06843481885546|43|30.27|0.01871|0.08923|0.11140544463079|0.19219721337805|534.05788723951|1693.8275876118|9082.9017362632|0.507|0.366|0.13824|71|21|0.0028627762803234|0.047363009883198|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2024-05-19 05:52:12|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.1420998217526|23|0.15263340069642|0.1423|1|2|0.10692|3.52|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|317.97651329302|0.478|0.391|0.1745|23|9|0.0021044186046512|0.057801262458472|3.6800000667572|2024-05-19|-0.20127|2020-03-22|0.21671|2009-10-18
2024-05-19 05:52:14|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|1.6121273276678|80|0.14150053470279|1.172|1|1|1.17204|2.02|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|1565.8915405641|0.714|0.333|0.38575|21|15|0.0075573976342129|0.12062454959054|2.5299999713898|2020-09-20|-0.35338|2020-03-15|1.70657|2007-05-06
2024-05-19 05:52:15|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|48.223726783394|8|2.5061800969997|-0.1154|1|1|-0.11538|49.99|0.06487|47|-0.11001474304616|10|44.61|0.18104|0.28454|0.51668499483205|0.9821753957349|2174.7039620708|4084.6594340671|2303.6866322992|0.516|0.29|0.15373|31|11|0.0029409928057554|0.052592784172662|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2024-05-19 05:52:16|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|164.2530864828|93|9.2564915211274|0.4825|1|2|0.40897|188.59|0.05739|28|-0.12003441001148|35|38.06|0.2464|0.35012|0.23704926889552|0.53743120373355|413.4349902098|2118.6155439143|17301.833996585|0.548|0.323|0.23758|31|10|0.0061424606918239|0.075223852201258|194.80999755859|2024-02-25|-0.25|2001-09-09|0.5|2001-09-16
2024-05-19 05:52:17|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|24.162139932763|23|1.2560209963244|0.2729|1|2|0.20629|26.08|-0.22771|8|0.0026664622320938|9|9.78|0.01032|0.05355|0.046456552801|0.070025571240305|13334.278645428|56290.391919351|130400.00253317|0.747|0.591|0.04347|186|22|0.0045720629750272|0.028303512486428|29.325000762939|2024-03-03|-0.25|1984-06-17|0.5|1983-10-16
2024-05-19 05:52:18|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|1.7690468773687|25|0.16762577000317|0.0437|1|1|0.0437|2.03|-0.13743|18|-0.35564857980842|10|26.97|0.49566|0.73706|1.3092573370993|1.6618327129806|15884.539290069|33904.859053326|13.223032439525|0.46|0.365|0.27533|63|15|0.0067910621009867|0.096750005803831|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2024-05-19 05:52:20|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.8633491801149|23|0.27813627317114|0.2078|1|2|0.12838|5.01|-0.02473|37|-0.024725315932445|37|36.18|0.04296|0.1287|0.34492406303217|0.38959116140459|299.55948305388|247.38172881271|175.17483960306|0.364|0.273|0.18954|11|3|0.0026942142857143|0.068769142857143|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2024-05-19 05:52:21|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|28.111843508884|17|1.5668854970387|0.2203|1|2|0.1522|32.78|0.10252|32|-0.073370312443898|46|30.76|0.00219|0.06736|0.046605281543827|0.1446570487548|169.35725041867|681.1622800503|3746.2855747768|0.659|0.415|0.16969|41|16|0.0036971574001566|0.055842216131558|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2024-05-19 05:52:22|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|0.35775956397963|7|0.043654211979311|0.0333|1|2|0.01075|0.47|0.3439|29|0.34389676027716|29|28.62|0.03183|0.14551|0.14828293630249|0.29418147447042|75.728025487048|2848.3873117533|66.011234638201|0.616|0.37|0.30857|73|30|0.0032351789976134|0.10113082577566|26.555000305176|1994-03-20|-0.38428|1987-11-01|0.5|1988-03-27
2024-05-19 05:52:23|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|-133.77215221531|11|5.1234188091608|-0.1023|-1|1|-0.10226|132.15|0.01712|22|0.017117362393028|22|28.16|-0.01805|0.03337|0.0092645740212825|0.064022544903716|78.097977872635|386.44715412043|3549.5565978034|0.538|0.35|0.15961|80|30|0.0025528501988511|0.054413632346443|136.72500610352|2024-01-07|-0.47616|1987-10-25|0.21407|2009-03-29
2024-05-19 05:52:24|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9606152137228|27|0.32259685248034|-0.0801|-1|1|-0.08011|7.55|-0.12625|4|-0.12625002861023|4|31.94|-0.04451|0.02378|-0.0099874973526341|0.011252767942223|35.459161670766|80.061234129635|196.5122377861|0.543|0.343|0.18074|70|24|0.001378483642794|0.058970123784262|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2024-05-19 05:52:26|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.9885887351817|23|0.13731209745883|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|0.00074874031007752|0.051099418604651|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2024-05-19 05:52:27|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|22.539791014201|22|1.3406354095413|-0.1005|1|2|-0.12897|22.76|0.13558|55|0.48281193572332|85|36.07|0.04176|0.10387|0.1238822548023|0.19647766769985|279.93301623052|349.95508621328|948.3333051867|0.593|0.407|0.19881|27|11|0.0033080100502513|0.066944894472362|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2024-05-19 05:52:28|WEEKLY|05048|8626|/equities/seven-network|ASX200|34.713037752332|27|2.2056557308253|0.2706|1|2|0.23672|38.87|-0.17364|4|0.37566668937414|48|28.28|-0.03642|0.04636|0.05311623927698|0.10347616503149|141.47200640923|208.21060854633|521.74496546355|0.6|0.44|0.21209|25|5|0.0034305320600273|0.067851869031378|42.279998779297|2024-03-10|-0.17081|2013-05-19|0.27545|2020-04-12
2024-05-19 05:52:29|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.0220160396996|8|0.10247518558473||0|0|-0.08787|2.18|-0.16071|15|-0.16071430548113|15|39.4|-0.04464|-0.02139|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|150.34482724601|0.667|0.4|0.12379|15|9|0.0010613545150502|0.044072976588629|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2024-05-19 05:52:30|WEEKLY|05050|32454|/equities/silver-lake-resources|ASX200|1.2442212649904|23|0.10192624897683||0|0|0.34322|1.585|-0.0737|25|-0.073701917932306|25|31.07|0.11438|0.27439|0.040623329124654|0.19637780575913|38.002415100516|175.32199800286|452.85716146838|0.444|0.296|0.34834|27|8|0.0055031010452962|0.11774394889663|3.960000038147|2012-10-14|-0.28302|2008-08-17|0.58333|2009-01-04
2024-05-19 05:52:32|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|-13.052199550141|13|0.74073304986593||0|0|0.14038|10.9|-0.15971|10|-0.15970840444285|10|33.66|0.01527|0.08941|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|415.87178192915|0.58|0.4|0.19641|50|18|0.0020128672566372|0.063718861356932|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2024-05-19 05:52:33|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.8330555660598|3|0.095185183918221||0|0|0.04075|1.53|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02556|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|92.002404257127|0.5|0.333|0.13282|42|13|0.00069675609756098|0.046739707317073|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2024-05-19 05:52:34|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-30.253024177044|39|1.22890760788|0.1647|-1|1|0.16468|26.63|-0.07865|21|-0.078651763852669|21|31.72|-0.0086|0.15817|0.19490458922292|0.35983042431061|339.75879240951|4065.9421117731|6828.205163474|0.574|0.407|0.19241|54|13|0.0049765448315248|0.052625208452313|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2024-05-19 05:52:35|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.0887059842273|3|0.19876465285075|0.0647|1|2|0.05028|3.76|0.60726|81|0.60725879359438|81|42.45|0.11986|0.17605|0.51179851691648|0.62055501199064|374.78056701065|316.1291295966|166.15112556115|0.364|0.273|0.21494|11|2|0.0023526226012793|0.072204562899787|5.3836140632629|2022-03-13|-0.13388|2015-11-15|0.1952|2016-03-13
2024-05-19 05:52:36|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
2024-05-19 05:52:38|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-4.3689499134864|10|0.15464994096246|0.156|-1|1|0.15604|3.84|0.00665|47|0.0066518251549241|47|25.89|-0.01245|0.03147|0.054935295806608|0.084054652898334|298.35732555189|346.33864718844|223.90669617682|0.453|0.297|0.10366|64|17|0.001025144057623|0.041592893157263|6.683000087738|1999-02-28|-0.17339|2006-05-07|0.16568|1993-02-07
2024-05-19 05:52:38|WEEKLY|05057|8620|/equities/st-barbara|ASX200|0.20028819910307|7|0.03260047162172|0.3415|1|1|0.34146|0.275|0.12789|57|-0.2310873736238|9|35.35|0.20101|0.44009|0.70028133073152|1.0473256873503|4819.1164544359|12494.294282143|8.6942774794173|0.54|0.349|0.3661|63|21|0.0048873757277206|0.12295145544111|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2024-05-19 05:52:40|WEEKLY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-0.58482878671046|136|0.052603773890018|0.8568|-1|1|0.85679|0.45|-0.0798|7|-0.079800411521197|7|38.43|0.03186|0.08031|-0.011200353754481|-0.074962930216037|81.958139852545|61.736399132847|11.235954437467|0.643|0.429|0.19283|14|8|-0.0019827488855869|0.063231976225854|6.3200001716614|2016-08-28|-0.38593|2020-03-22|0.23839|2020-03-29
2024-05-19 05:52:40|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.0611915575136|30|0.21978022915899||0|0|-0.06355|5.69|0|48|0|48|38.07|-0.0525|-0.00042|0.0028436556276921|0.072608583715999|81.604406674368|118.90966900047|416.84981812942|0.5|0.357|0.16786|14|6|0.0031160498220641|0.053258060498221|6.1799998283386|2023-06-25|-0.13953|2020-03-22|0.19679|2019-02-10
2024-05-19 05:52:41|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.2264129207673|23|0.21421296320343|0.0947|1|2|0.03104|4.65|-0.15641|12|-0.019142169088919|42|39.07|-0.01515|0.03206|0.0074873321959771|0.072795882756404|98.482284231096|255.69055259485|503.24675006328|0.527|0.273|0.12333|55|21|0.0013782450483648|0.043196080147398|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2024-05-19 05:52:43|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|14.786694562232|81|0.51529270165688|0.3905|1|1|0.39045|16.31|-0.1087|20|-0.12921808593556|4|33.74|0.02088|0.0575|0.050640509692952|0.0939920902582|198.1300460573|295.57857723676|1627.7444995084|0.585|0.358|0.13043|53|24|0.0020516541755889|0.044700642398287|20.711999893188|2006-10-15|-0.21033|2009-02-22|0.15067|2009-05-10
2024-05-19 05:52:44|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-16.224264255876|3|0.93308818065933||0|0|0.04263|13.25|0.07704|27|0.077042781457484|27|34.43|0.02935|0.10812|0.12227165414896|0.15496725447136|354.51686139504|413.77372113017|590.72669726814|0.6|0.5|0.20152|30|12|0.0029194106280193|0.067639053140097|17.110000610352|2024-02-25|-0.39708|2020-03-22|0.22|2020-04-12
2024-05-19 05:52:45|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
2024-05-19 05:52:46|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-0.85649340912968|36|0.055497803837956|0.3317|-1|1|0.33166|0.665|0.53007|171|0.53006776233961|171|42.11|0.06857|0.10291|0.022471678929163|0.069682046450584|121.48406209803|204.70503380988|67.650054393028|0.611|0.389|0.1359|36|19|0.00085613152804642|0.048389574468085|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2024-05-19 05:52:47|WEEKLY|05065|8679|/equities/technology-one|ASX200|-17.018731470393|40|0.69940387548021|-0.0916|-1|1|-0.0916|15.85|0.23453|54|0.23452838301904|54|47.5|0.10824|0.18335|0.018619240296475|0.2225642680947|37.613994132075|420.3380209298|1736.035114644|0.692|0.346|0.22348|26|12|0.0032991679748823|0.066384952904239|17.219999313354|2024-03-24|-0.22959|2002-07-07|0.23404|2000-02-13
2024-05-19 05:52:49|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|-3.9340100633183|40|0.10133272148285||0|0|0.0825|3.67|-0.04988|26|-0.049881243763456|26|44.77|0.03151|0.05785|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|112.47318613002|0.567|0.4|0.12028|30|13|0.00047347322720695|0.039692098408104|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2024-05-19 05:52:50|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-4.8459635606162|27|0.21075914695589|0.0337|-1|1|0.03368|4.59|-0.15929|9|-0.1592920495887|9|36.69|0.50153|0.60433|0.39966347839943|0.84033173273162|266.48557885969|811.2024593979|2115.2075144705|0.594|0.313|0.22508|32|17|0.0044197583333333|0.077457766666667|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2024-05-19 05:52:51|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|-13.8182451931|4|0.45650119145596|0.0008|-1|1|0.0008|12.43|-0.06663|19|-0.066631285495304|19|38.58|0.0044|0.05641|0.099152647371241|0.15736805006534|392.43853038603|582.76883439895|1138.2784082722|0.526|0.395|0.12819|38|10|0.002181708645337|0.044695003403676|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2024-05-19 05:52:53|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|11.182780088926|13|0.55124001549647|-0.0182|1|2|-0.05578|11.51|0.05577|49|-0.05545615998526|49|44.47|0.071|0.15931|-0.066720081347192|-0.06955924868721|55.686286807535|63.934536718542|339.52801984374|0.467|0.333|0.18773|15|6|0.0026965979381443|0.058696023564065|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2024-05-19 05:52:54|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.771510647596|29|0.23204682860938|0.5335|1|1|0.53349|6.41|-0.14208|5|-0.1295140339912|11|21.77|-0.02735|0.03227|0.026627259620104|-0.044550455022231|98.735756448627|74.191520206431|43.516633038801|0.538|0.385|0.17985|13|4|-0.00083340836012862|0.065873183279743|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2024-05-19 05:52:55|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
2024-05-19 05:52:56|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.8336357061512|23|0.089455209231342|-0.0142|1|2|-0.06522|1.935|-0.15642|25|-0.1268292665907|23|48.23|-0.03118|0.0056|-0.0059638034744108|-0.017728981109285|88.331203986972|89.452020839123|106.61156373421|0.615|0.385|0.16437|13|7|0.00077204930662558|0.048744899845917|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2024-05-19 05:52:57|WEEKLY|05073|963730|/equities/cybg-plc-ax|ASX200|3.6491455828557|45|0.13445147556034|0.2617|1|1|0.26168|4.05|0.03973|15|0.039727947598403|15|22.82|-0.10948|0.01538|-0.019898338481314|0.0171186063767|68.084785284588|89.821616470433|97.35577738673|0.412|0.353|0.20114|17|3|0.0020496759259259|0.075310740740741|6.3600001335144|2018-08-12|-0.35426|2020-03-22|0.34211|2024-03-10
2024-05-19 05:52:58|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|3.1976042200573|184|0.175521822758|0.8596|1|2|0.81915|3.38|0.07842|73|-0.093750020094435|19|40.67|0.01711|0.03876|-0.0076667565668586|-0.093750020094435|97.7318125|90.625|141.80381013616|0.667|0.333|0.28102|3|2|0.0021535737704918|0.067930163934426|3.8650000095367|2024-04-07|-0.17949|2020-03-22|0.22404|2019-02-10
2024-05-19 05:52:59|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|-35.716870983415|3|1.1106235848445|0|-1|1|0|31.95|0.39966|59|0.39966087700658|59|24.49|0.0268|0.08149|0.077656069473463|0.13603829949707|1531.5957877142|4207.8816019431|11289.753224127|0.538|0.385|0.08773|91|19|0.0026223352756611|0.034022465262214|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2024-05-19 05:53:01|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.1696883861023|23|0.10966705019133|-0.0356|1|1|-0.03557|2.44|0.01132|37|-0.089293201153688|20|42.67|-0.04828|0.00416|0.012763852480422|0.013485361979367|102.80969337169|101.65891446|96.06299582148|0.333|0.222|0.13878|9|3|0.00032103448275862|0.0426810591133|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2024-05-19 05:53:02|WEEKLY|05077|39194|/equities/webjet|ASX200|7.565127930198|22|0.4098694558958|0.1739|1|2|0.15152|8.36|0.06066|86|0.060655719892403|86|28.36|0.03914|0.15383|0.10008279070563|0.17433499146518|131.96362533433|494.99965974723|896.0342341471|0.532|0.426|0.27665|47|20|0.0058322673559823|0.095752496307238|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2024-05-19 05:53:03|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|62.418055579058|38|2.3610827311899||0|0|0.27001|68.39|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|10855.555540838|0.589|0.397|0.12195|73|31|0.0028722113979542|0.042174081831466|71.099998474121|2024-05-12|-0.30606|2015-01-04|0.25926|1987-02-15
2024-05-19 05:53:04|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|1.8704328065684|71|0.23300262405696|0.9985|1|2|0.8547|2.17|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|129.19427815058|0.222|0.222|0.32906|9|1|0.0033121134020619|0.10226860824742|2.9443120956421|2020-11-15|-0.311|2020-03-15|0.26531|2024-03-10
2024-05-19 05:53:04|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|24.686971605968|22|0.8920209075248|0.1721|1|1|0.17207|26.77|-0.05108|42|-0.047279889302578|20|30.71|-0.01656|0.02915|0.017473668170507|0.064909618274632|131.49140517727|361.74541098608|1211.3122169993|0.521|0.342|0.13175|73|27|0.0016746619531595|0.044564339372514|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2024-05-19 05:53:07|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-8.0452417853497|10|0.51409045489369||0|0|-0.16275|7.43|-0.21978|6|-0.21978019610759|6|48.67|0.37965|0.51166|0.10689725484784|0.30226348645371|55.522357710716|178.93600708401|476.5875404501|0.556|0.222|0.32118|18|8|0.0044570169491525|0.10384625988701|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2024-05-19 05:53:08|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|83.893812751928|23|5.0670628229249|0.3637|1|2|0.33438|98.05|-0.02554|16|0.84572646712811|84|44.44|0.38037|0.52079|0.82519744620013|1.1087768777531|889.21299364377|912.5187217985|2445.137093648|0.444|0.333|0.29953|9|4|0.0098202369668247|0.089537938388626|101.75|2024-05-19|-0.33632|2020-02-23|0.3999|2020-08-23
2024-05-19 05:53:08|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-31.416216745997|28|1.2552283863788||0|0|0.14112|27.51|0.39323|110|0.39323218281424|110|34.94|0.0438|0.1007|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|1007.3233528689|0.578|0.391|0.17019|64|26|0.0020061997348652|0.056374056562086|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2024-05-19 05:53:10|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-34.347172715545|31|1.1531516964078|0.1341|-1|1|0.13406|31.65|0.26836|59|0.26835782465875|59|41.55|0.0383|0.07008|0.17940778821578|0.29449830294896|562.54686471812|841.05483037662|1110.5263395653|0.421|0.289|0.11566|38|15|0.0018603977625855|0.039927321317588|42.659999847412|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2024-05-19 05:53:10|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|14.600006147306|12|0.83099334845748|-0.152|1|1|-0.15204|14.78|-0.01946|54|-0.019455265191346|54|35.74|0.11491|0.19982|0.23870355643088|0.41090966905115|493.2243484984|707.88367853259|849.42526735424|0.677|0.387|0.22491|31|18|0.0037825558534406|0.075482806076854|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2024-05-19 05:53:12|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|113.54572044897|12|7.203970001437|-0.0251|1|2|-0.10316|121.01|-0.35025|16|0.11691068449491|34|31.05|0.18282|0.28688|0.29619210582934|0.67519383269268|526.11715115521|1679.8101017982|2602.365583966|0.789|0.421|0.22211|19|10|0.0070790349417637|0.075127437603993|157.99000549316|2020-12-20|-0.23187|2020-03-22|0.52672|2013-10-20
2024-05-19 05:53:13|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.99464991227958|24|0.16201774526376|2.0384|1|2|1.35185|1.27|-0.31707|23|-0.64613037978441|47|25.74|-0.10322|0.4476|0.33088164692236|0.51788317343133|37.215509439289|218.61728985253|577.27272173096|0.556|0.444|0.47805|27|8|0.02089135097493|0.13575718662953|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2024-05-19 05:53:14|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|43.17157087197|27|1.4894768083424|0.4014|1|1|0.40142|47.34|-0.00472|49|-0.0047169605191691|49|31.52|0.03892|0.10662|0.085170875316337|0.11789340607725|287.17455046299|330.39629605039|1223.2558540696|0.525|0.377|0.16879|61|23|0.0029062698819908|0.0599050282196|48.310001373291|2024-05-19|-0.65051|2002-10-27|0.80645|2002-11-10
2024-05-19 05:53:15|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.16940295701538|3|0.033867652235146||0|0|0.06765|0.0634|-0.36341|9|-0.36341461056686|9|49.11|-0.0322|0.20658|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.094697540289365|0.5|0.389|0.37415|18|4|-0.0030459706546275|0.11321151241535|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2024-05-19 05:53:16|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-37.121957800812|18|1.9481753669505|-0.0031|-1|1|-0.00305|36.16|0.07889|25|0.078890102607303|25|35.68|0.01699|0.09446|0.038913826883802|0.090134509688225|138.08932661001|277.72351625565|19.543832565349|0.56|0.36|0.20255|50|19|0.00052858411993337|0.069779400333148|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2024-05-19 05:53:18|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-108.64094848298|59|5.1728028899042||0|0|0.224|97|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|31.315577078289|0.525|0.35|0.15568|40|11|0.000239217585693|0.049085119225037|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2024-05-19 05:53:19|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-16.144008152971|29|0.68609395389698|0.1185|-1|1|0.1185|15.25|0.21404|102|0.21403503417969|102|36.21|0.00519|0.14529|0.10790731860326|0.21037043811249|146.84946316966|242.00057742563|53.210049131864|0.618|0.324|0.16725|34|12|0.0014828038125496|0.056837863383638|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2024-05-19 05:53:20|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.6304171984889|32|0.060877641139866|0.1132|-1|1|0.11321|0.47|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|4.6999999880791|0.614|0.364|0.18846|44|16|0.00090280575539568|0.080790693263571|91.5|2000-02-13|-0.36782|2002-10-06|0.5625|1991-06-16
2024-05-19 05:53:21|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|68.036424206052|12|3.2645258750009|0.0954|1|2|0.05071|79.98|-0.17614|19|0.22902109763212|88|36.43|-0.06158|-0.01795|-0.026455691350675|0.072996717138137|85.821192302803|112.69744694|148.11111732765|0.571|0.286|0.15851|7|2|0.0021377819548872|0.051862368421053|81.76000213623|2024-05-19|-0.1639|2020-03-15|0.14096|2021-08-22
2024-05-19 05:53:21|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-160.48645700417|31|4.2318375829475||0|0|-0.08616|153.8|-0.07689|41|-0.0768933865442|41|38.38|0.00649|0.02895|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|180.66487491351|0.625|0.406|0.08374|32|14|0.00064052464228935|0.025769523052464|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2024-05-19 05:53:23|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.3332474655901|116|0.27427330904907||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|-1.5174506828511E-7|0.018048861911988|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2024-05-19 05:53:24|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-261.45795950424|6|11.625034159531|-0.0546|-1|1|-0.05459|241.5|0.23384|64|0.23383616632145|64|40.87|0.11099|0.15937|0.11399985589257|0.1821511446437|449.15578680839|559.36989582868|876.26997343899|0.632|0.395|0.16979|38|23|0.0023550256739409|0.055517740693196|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2024-05-19 05:53:25|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-1.8392174717924|59|0.24633336866902|0.7795|-1|1|0.77947|1.3805|-0.24121|21|-0.24121209346887|21|37.85|0.08976|0.23543|0.22887245040123|0.26962592473649|467.27615395894|426.40840728982|21.570311537827|0.5|0.385|0.27677|26|5|0.0018539923224568|0.098974040307102|81.612632751465|2018-03-11|-0.40694|2023-11-19|0.35457|2019-05-05
2024-05-19 05:53:26|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|-230.64765556757|2|9.3825518558566|-0.0199|-1|1|-0.0199|205|0.13239|68|0.13239436619718|68|57.69|0.11757|0.16686|0.088275467374546|0.055554282791499|288.39241922109|157.55073442412|197.13434389003|0.517|0.379|0.14325|29|14|0.000959743130227|0.046013960573477|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2024-05-19 05:53:27|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|10.83910237215|22|0.67363258712145|0.341|1|1|0.341|12.82|-0.22275|39|-0.2227487937451|39|38.34|0.00304|0.0783|0.21574700188624|0.22555970181144|2668.1836855784|1119.3801473706|767.66467211199|0.532|0.404|0.18063|47|20|0.0051453538123971|0.063489440482721|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2024-05-19 05:53:29|WEEKLY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.23190688444182|104|0.030422065714013|0.9071|-1|2|0.88344|0.176|-0.31364|99|-0.31363638284778|99|24.25|-0.00767|0.11437|0.02300861948727|0.063889308907291|87.305090103389|148.57809077504|0.029205511526448|0.458|0.313|0.09803|48|7|-0.0010931176006314|0.060261104972376|3097.25390625|2001-05-20|-0.77742|2003-05-11|1.40384|2005-03-06
2024-05-19 05:53:30|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.4870262434278|33|0.099842122489395|0.1032|1|1|0.10321|1.785|0.19789|58|0.19788920916849|58|37.57|-0.03406|0.05547|-0.12128984785924|-0.025177254113888|8.0213614154294|64.204867409764|13.115356441215|0.524|0.381|0.24912|21|8|-0.0005104628501827|0.078141291108404|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2024-05-19 05:53:31|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-8.8977591852489|31|0.55203134591109||0|0|0.17641|7.89|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|53.38294999346|0.681|0.553|0.147|47|11|0.0017477673167451|0.078055427034297|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2024-05-19 05:53:32|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.8446372038063|116|0.10987907270382|0.4118|-1|1|0.41176|1.5|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|9.778611860424|0.5|0.5|0.3805|4|2|-0.0029736137071651|0.12736912772586|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2024-05-19 05:53:32|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|137.37951341319|23|7.8858943108286|0.1397|1|2|0.1037|149|-0.00347|45|-0.0034721693322969|45|43.8|0.20945|0.2802|-0.12069843741772|-0.086899329505414|38.135059794861|66.586351899335|126.8085106383|0.467|0.267|0.21907|15|7|0.0019513843888071|0.074836980854197|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2024-05-19 05:53:34|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|70.932361067289|11|5.1642127232573|0.2531|1|2|0.10773|91|-0.08105|34|-0.081050919435441|34|43.29|-0.02233|0.09697|-0.027898124171949|0.022111895973448|16.41293093103|44.431178904848|129.0780141844|0.645|0.419|0.20335|31|13|0.0017730103550296|0.059612980769231|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2024-05-19 05:53:35|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|133.9846561342|14|4.5522911493|0.0426|1|1|0.0426|149.3|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|636.13126297284|0.525|0.373|0.15302|59|19|0.0017086608517188|0.051382026680349|187.89999389648|2000-11-12|-0.22018|2008-10-12|0.26591|2008-11-02
2024-05-19 05:53:36|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
2024-05-19 05:53:37|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-105.13196931644|7|3.5023231054812|0.064|-1|1|0.064|93.6|0.06496|49|0.064962708998891|49|27.71|-0.86533|0.48216|0.076128107903428|0.1166444265579|521.75336787222|639.21949952872|16.835742638834|0.5|0.338|0.23564|68|26|0.026293444444444|0.036099555555556|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2024-05-19 05:53:38|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|273.91723500083|152|11.022760634786|0.789|1|2|0.73964|294|0.64444|263|0.64444444444444|263|48.97|0.06626|0.09207|0.14313612304609|0.21347728357994|249.69111093106|162.9472638968|179.03902806136|0.276|0.103|0.08557|29|8|0.0006633418204965|0.026788415022279|316|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2024-05-19 05:53:39|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|54.224786711945|14|3.2743075877748||0|0|0.04274|61|-0.1747|6|-0.077777791906286|1|32.12|-0.00191|0.04671|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|151.02748433226|0.537|0.341|0.07308|41|10|0.00086739097744361|0.029274383458647|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2024-05-19 05:53:40|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|109.13134867403|10|2.6108240449888||0|0|0.00437|115|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|407.80140740682|0.4|0.273|0.03155|55|8|0.0010908698777858|0.01411754852624|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2024-05-19 05:53:41|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1314.7907112257|3|84.736429591432|0.1094|1|2|0.03738|1582|0.26186|112|-0.10173913043478|16|58.7|0.14843|0.19809|0.21837495824578|0.43476470935279|579.69546149748|778.00315237325|578.04737004438|0.652|0.348|0.1717|23|9|0.0019309393491124|0.050617855029586|2382|2021-09-05|-0.27685|2008-10-12|0.2298|2008-11-02
2024-05-19 05:53:42|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|833.31230753453|4|14.354427556706|0|1|1|0|876|0.01351|42|-0.036876355748373|41|32.62|0.03118|0.0518|0.049813984213157|0.080007326314505|278.37684269999|298.64793880392|367.24940447031|0.52|0.34|0.02707|50|14|0.00086726438188495|0.013292503059976|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2024-05-19 05:53:43|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|36.1509918448|7|2.5663361788899|0.1175|1|2|0.02927|43.95|-0.1971|6|-0.1970954325649|6|38.7|-0.00389|0.08522|-0.012825940960653|-0.0037097795196252|54.525583373766|77.751734117544|45.309279137051|0.481|0.296|0.22803|27|10|0.0010384300666032|0.077597145575642|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2024-05-19 05:53:45|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|62.839987155159|14|2.1713861771911||0|0|-0.01791|65.8|-0.07717|37|-0.093655547342239|18|39.97|0.04369|0.06391|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|312.2923778111|0.641|0.359|0.07401|39|18|0.0009017748091603|0.021087270992366|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2024-05-19 05:53:46|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-47.831938168844|5|2.2647615170976||0|0|-0.00725|41.7|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|152.74725981065|0.565|0.37|0.1589|46|14|0.0016486616161616|0.054452689393939|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2024-05-19 05:53:47|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|397.02146880175|23|18.124586699146|-0.0426|1|2|-0.07321|438|-0.1727|9|-0.0432604018307|48|39.57|0.054|0.11135|0.079174561751563|0.18750085409467|227.74252575407|716.28639354501|3910.7143523134|0.541|0.378|0.16216|37|16|0.003190733512786|0.051932833109018|580|2021-11-21|-0.24464|2001-09-23|0.22426|1998-03-29
2024-05-19 05:53:48|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-283.70230014359|41|10.640980369566|-0.1122|-1|1|-0.11222|277.5|0.00579|39|-0.038961038961039|54|55.81|0.10607|0.17084|0.21616967537651|0.35907807323819|643.92008108891|720.55887791793|1230.5987112582|0.5|0.308|0.12984|26|9|0.0022019517102616|0.043587672702884|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2024-05-19 05:53:48|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-45.547805913086|23|1.6585171054347||0|0|-0.0375|41.5|-0.13821|47|-0.13821125060026|47|36.59|0.0481|0.11349|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|148.10849151325|0.487|0.333|0.08531|39|6|0.001436369910283|0.033614692891649|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2024-05-19 05:53:50|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|237.24301000777|123|4.6270969976702|0.184|1|2|0.16397|252|-0.11087|19|-0.11087420042644|19|41.44|0.00117|0.02542|0.026541998187717|0.06468551080079|112.80501411529|144.09640260746|233.35494488842|0.481|0.333|0.05806|27|7|0.00077444802578566|0.017744093473006|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2024-05-19 05:53:51|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-147.644049462|18|6.310616549708|0.0126|-1|1|0.0126|141.1|0.21892|74|0.21892190530067|74|41.42|0.03492|0.08855|0.13843711145051|0.19338215046057|375.79879037929|423.82287732212|379.30108389698|0.538|0.385|0.14534|26|10|0.0017996435100548|0.048790612431444|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2024-05-19 05:53:52|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
2024-05-19 05:53:53|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
2024-05-19 05:53:53|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|190.20218181709|23|10.68260606097|0.0517|1|2|0.02069|222|-0.00233|28|-0.0023255813953489|28|34.4|0.11278|0.16452|0.15026581222734|0.243113092045|1555.7161526539|2843.7255985251|799.71180896832|0.564|0.382|0.14975|55|17|0.0020528317659352|0.052178171368861|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2024-05-19 05:53:55|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.17523022018|16|14.179294492186||0|0|0.0083|376.5|-0.06737|38|-0.067368437114515|38|36.19|0.04257|0.08551|0.13227833886292|0.17984447847822|457.31862058275|447.49236219045|485.18042191143|0.593|0.407|0.17786|27|11|0.0024849092741935|0.061178709677419|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2024-05-19 05:53:56|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|541.38297461644|9|27.705675127852|0.1408|1|2|0.10954|628|-0.132|37|0.11985757990928|35|29.84|-0.01797|0.03787|0.0030884071935743|0.056253279265258|64.728996195141|144.11162301396|688.59651427006|0.677|0.387|0.20352|31|16|0.0033663558413719|0.069139667738478|645|2024-05-19|-0.28258|2008-10-12|0.2285|2008-11-30
2024-05-19 05:53:57|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|89.851052826242|10|3.4077157369147||0|0|-0.03083|94.3|0.00087|11|0.0008712257314043|11|39|0.05188|0.11187|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|474.82376713829|0.524|0.429|0.14504|21|6|0.0024316787439614|0.048207053140097|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2024-05-19 05:53:58|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|924.67007936569|102|42.603653642723|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|0.0015100165289256|0.034187611570248|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2024-05-19 05:53:58|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-498.53336537318|50|28.609107785683|0.2762|-1|1|0.27623|441.5|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|292.17126478508|0.446|0.304|0.12895|56|17|0.0012335570469799|0.042667377387713|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2024-05-19 05:54:00|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-31.198471043189|101|1.5434595825032||0|0|0.26449|30.45|-0.00949|44|-0.021671791706659|19|47.65|0.1002|0.16488|-0.01648730216929|-0.035284809037719|64.053488205238|66.492653000217|131.76114218405|0.577|0.346|0.16034|26|12|0.0012069753547423|0.050889835698282|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2024-05-19 05:54:01|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-342.07433194561|33|13.870062662783||0|0|0.05828|307|0.11644|45|0.11643835616438|45|37.32|0.20275|0.27322|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|125.49051699065|0.64|0.42|0.14607|50|19|0.0013284510010537|0.05238708113804|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2024-05-19 05:54:02|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
2024-05-19 05:54:03|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
2024-05-19 05:54:04|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|4.3564367544818|5|0.24166212597635|0.0959|1|2|0.02642|5.05|0.46522|95|-0.20560746247492|2|49.22|0.18033|0.23438|0.25209907444142|0.28153580991496|1422.7655947325|719.61252635888|52.604166563186|0.556|0.37|0.12103|27|11|0.0001324831207802|0.035939392348087|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2024-05-19 05:54:06|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|67.147757136249|17|2.7690161760432||0|0|0.04206|71.85|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|126.05262890197|0.667|0.4|0.12402|15|6|0.0010037272727273|0.042362890909091|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2024-05-19 05:54:06|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.8784432502366|28|0.25714052209233|0.4454|-1|2|0.38122|1.12|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.17230769304129|0.449|0.286|0.32449|49|12|0.013347058394161|0.10415574452555|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2024-05-19 05:54:07|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|47.704219991687|40|1.5952016514458|0.0749|1|1|0.07489|48.8|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|12.883467816234|0.548|0.387|0.21926|31|13|9.6524300441826E-5|0.071844771723122|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2024-05-19 05:54:08|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|12.538990495075|6|0.56533638720071|0.1366|1|2|0.10076|14.42|0.01612|49|-0.12782132762048|52|34.93|0.08061|0.12713|0.033651561147098|0.041739700254259|110.8136755602|105.52102567024|92.258477099888|0.581|0.395|0.19243|43|21|0.0011931320504313|0.066398500331785|84.940002441406|1998-06-21|-0.30401|2003-03-02|0.27368|2001-09-30
2024-05-19 05:54:09|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-62.07174806421|137|3.3239165300298||0|0|0.51859|51.8|-0.0396|13|-0.10627066862344|8|39.9|0.02226|0.06798|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|59.842884355439|0.55|0.25|0.18618|20|10|0.00035044967880086|0.058973319057816|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2024-05-19 05:54:11|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|255.44908248714|27|20.237398998962|0.4239|1|2|0.34338|316.5|-0.09442|49|-0.094416274637135|49|47.43|0.26021|0.32654|0.43383602722987|0.58627366955433|2789.4068658813|2628.0018738932|1611.5071783903|0.609|0.435|0.22881|23|9|0.0036243240823635|0.067800698299015|383|2021-11-14|-0.21916|2018-07-08|0.30348|2003-04-06
2024-05-19 05:54:12|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|137.3377389194|106|4.8874203601987|0.3444|1|1|0.34441|152.5|-0.05069|35|-0.027020528365353|71|36.26|0.14229|0.22021|0.2161852130356|0.3941878298235|1360.1766199468|4828.2801467783|750.49213725551|0.615|0.41|0.14927|39|13|0.0026596576695194|0.044349453587887|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2024-05-19 05:54:13|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|62.095597327397|25|3.8345697876445|0.7029|1|1|0.70292|72.8|0.21592|105|-0.053989977042909|20|41.52|0.21293|0.26716|0.33264920200338|0.56553003834634|701.20940763384|561.08966182414|325.00001915864|0.714|0.381|0.1908|21|12|0.0023896205357143|0.066736428571429|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2024-05-19 05:54:14|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-93.741098520279|10|3.2186974126265|-0.0381|-1|1|-0.0381|87.2|-0.0367|9|-0.0366972139935|9|41.93|0.11353|0.16261|0.18919860756414|0.22878976841568|1279.7118406094|656.91174142504|114.73683808979|0.679|0.429|0.11409|28|13|0.00059081149619611|0.036260033812342|197.5|2007-06-03|-0.16456|2020-03-15|0.24427|2009-04-26
2024-05-19 05:54:15|WEEKLY|05145|949684|/equities/crealogix-holding-ag|CHALL|56.228690678874|24|0.97325351670398|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|-0.00026142276422764|0.044995170731707|273.45001220703|2000-09-17|-0.21973|2001-02-18|0.44352|2001-11-11
2024-05-19 05:54:17|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
2024-05-19 05:54:18|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|162.37507102935|24|12.582401706021||0|0|-0.02035|197.4|0.89607|90|0.89606741573034|90|29.49|0.02574|0.07641|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|664.1991872718|0.538|0.354|0.14158|65|21|0.0016925721649485|0.047177020618557|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2024-05-19 05:54:19|WEEKLY|05148|949691|/equities/datacolor-ag|CHALL|736.30786143716|22|11.048663049968|0.0936|1|2|0.07143|750|-0.06106|4|-0.061059837730325|4|32.92|0.09643|0.16763|0.19820306706336|0.28441278795783|3192.0768511747|3560.0911099222|1342.8827582646|0.547|0.377|0.10712|53|13|0.0022513137032843|0.035261766704417|900|2018-05-13|-0.17188|2009-01-25|0.43821|2008-08-31
2024-05-19 05:54:20|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|57.652252338223|14|2.3720647404275|-0.0013|1|2|-0.02496|62.5|-0.14866|14|-0.14865710271347|14|29.57|-0.05096|-0.00566|-0.017262070382251|-0.0041689903814645|70.604137285838|86.716395146566|126.0080683926|0.571|0.381|0.1484|21|7|0.00089995268138801|0.045962681388013|92.650001525879|2018-01-14|-0.15273|2015-01-18|0.19364|2020-02-16
2024-05-19 05:54:21|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|428.26818698508|68|21.344543904477||0|0|0.23611|489.5|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|361.94911277547|0.553|0.319|0.15888|47|19|0.0017327156334232|0.053833881401617|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2024-05-19 05:54:22|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|216.64080620788|3|12.203064597374|0.0266|1|1|0.02664|250.5|-0.12442|37|-0.1811320754717|40|36.74|0.01601|0.16536|0.21622511612521|0.41360528472902|288.4075582838|536.21644730341|117.62771980777|0.63|0.37|0.19363|27|15|0.002424014084507|0.053088903420523|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2024-05-19 05:54:23|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|31.464366488518|8|2.20854455469|-0.0035|1|1|-0.00346|37.4|-0.00374|29|-0.072666602008244|34|41.52|0.08|0.16284|0.16998162327711|0.28700918036768|342.04303156967|326.6630163765|48.908069738272|0.739|0.391|0.1932|23|10|0.0013489708939709|0.079230623700624|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2024-05-19 05:54:24|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-110.39670964685|30|4.13223654895||0|0|0.10185|97|-0.03839|50|0.021645021645022|56|38.75|-0.01985|0.03188|0.0067325006872998|0.085393767140329|73.202164308641|118.81592017019|96.893416650294|0.5|0.3|0.17542|20|7|0.0011087935323383|0.058858034825871|161.08142089844|2019-08-11|-0.14716|2008-10-12|0.33898|2019-08-11
2024-05-19 05:54:25|WEEKLY|05154|1136130|/equities/eeii|CHALL|1.1629087865558|1|0.61236373781473||-1|0|0|3|-0.97924|1|-0.83333333333333|11|19|-0.23054|0.10451|-0.089479216648996|-0.017183210333903|0.54140153555557|28.431391231463|14.224750963939|0.519|0.407|0.16981|27|3|0.014484171539961|0.051981871345029|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2024-05-19 05:54:26|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|10.673193040005|93|0.65024298140939||0|0|0.47475|11.68|0.0768|37|0.076800003051758|37|41.86|0.0467|0.1179|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|29.750384117489|0.714|0.476|0.2676|21|9|0.0004115859938208|0.080743800205973|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2024-05-19 05:54:28|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|986.88264700762|15|16.116645664819||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|0.0019130199667221|0.038987212978369|1090|2022-07-03|-0.17841|2008-03-23|0.3125|2008-02-03
2024-05-19 05:54:28|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-950.56060526306|31|37.391650242719|-0.1281|-1|1|-0.12814|942|0.02907|28|0.029069895257986|28|32.8|-0.02338|0.02796|0.02083621327423|0.075573094732099|107.39385673447|161.65488694442|862.63738674506|0.467|0.3|0.13573|30|11|0.002550808678501|0.045977307692308|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2024-05-19 05:54:29|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|682.14460109975|23|28.035132966751|0.1252|1|2|0.1034|763|-0.03441|25|-0.11339522546419|12|42.8|0.11022|0.16233|0.22720918922038|0.36650893270458|3795.4977150193|5352.48823059|3647.2275201596|0.511|0.333|0.1265|45|17|0.0023184907597536|0.040244291581109|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2024-05-19 05:54:30|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-41.060556289489|48|1.4984150112622||0|0|0.01266|39|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|189.50437388037|0.56|0.34|0.0939|50|19|0.0007202440290758|0.034627995846314|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2024-05-19 05:54:31|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
2024-05-19 05:54:33|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|-1.4053969654182|219|0.17300537600383||0|0|0.97998|0.92|-0.36576|18|-0.36575875486381|18|32.29|-7.463|7.72978|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|7.3190138347268|0.625|0.458|0.33503|24|11|0.23044996978852|0.11151897280967|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2024-05-19 05:54:34|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-20.16423007624|35|0.90317301890333||0|0|0.12439|17.95|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|27.033133057901|0.438|0.313|0.14654|32|9|-4.9404672192917E-5|0.051001755840241|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2024-05-19 05:54:35|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|184.07309730386|70|6.6526968593085|0.143|1|1|0.14303|191.8|-0.13609|46|-0.021206077386838|68|30.12|0.07237|0.14872|0.113977573226|0.22408681841107|930.3079696594|1915.591353182|195.77421727257|0.61|0.356|0.10393|59|21|0.0015839382448537|0.044178716143012|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2024-05-19 05:54:35|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|983.65619385096|8|44.785131905095|-0.0625|1|1|-0.0625|1080|-0.11854|39|-0.11854103343465|39|34.02|0.0168|0.08035|0.021777898487795|0.056232364455723|77.062812418928|141.23222382178|234.44622745937|0.491|0.333|0.1593|57|22|0.0013083247687564|0.051519594039055|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2024-05-19 05:54:36|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|-77.291123871147|6|2.1468524228709|-0.0035|-1|1|-0.00354|70.9|-0.03954|14|-0.039537769572647|14|30.5|-0.03056|-0.01385|-0.039676028377216|-0.0094270229539705|71.819969635773|96.207673049382|164.88372447879|0.667|0.333|0.11507|12|8|0.0016460377358491|0.039123800539084|82.199996948242|2023-04-30|-0.08609|2022-06-19|0.10323|2019-03-17
2024-05-19 05:54:38|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.3696603044746|46|0.040166209330283|0.4185|-1|1|0.41848|0.2675|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|16.411043797274|0.58|0.36|0.21623|50|19|0.00065635676932016|0.075404032539221|23.010000228882|2007-11-04|-0.33349|2020-03-22|0.31499|1998-10-18
2024-05-19 05:54:39|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|481.99519914603|26|24.734937687001|0.1612|1|1|0.16121|560.4|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1633.8193495018|0.649|0.378|0.15087|37|18|0.0027971901462664|0.04909818321786|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2024-05-19 05:54:40|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|60.890334287944|27|2.8318668050606|0.248|1|1|0.24798|69.45|0.08605|55|0.73331213663033|73|32.56|-0.6468|0.15371|0.046274290675078|0.056158741504139|4.5066247050919|4.6712868621699|31.790714462078|0.542|0.356|0.19229|59|17|0.020100215716487|0.061510082177709|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2024-05-19 05:54:41|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3639.8701890089|27|154.20993699703||0|0|0.29452|4180|0.23898|96|-0.086075052186761|5|35|0.01354|0.03933|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|211.11111111111|0.727|0.364|0.12338|11|7|0.0021996107055961|0.04097700729927|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2024-05-19 05:54:42|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|-22.923714341323|219|0.50790458970605||0|0|0.31613|21.2|0.21514|58|0.21513942376339|58|49.67|0.03325|0.07474|0.044789415016128|0.21513942376339|106.25670216|121.514|118.43576097618|0.333|0.167|0.10839|6|2|0.00059038759689922|0.032173003875969|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2024-05-19 05:54:43|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1657.283260802|14|43.709927584511|0.0159|1|2|0|1790|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|640.38353976626|0.534|0.397|0.04504|73|17|0.0013323166974738|0.016201971657424|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2024-05-19 05:54:44|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-296.35989612485|49|12.553377147287|0.0857|-1|1|0.08571|256|0.03405|55|0.034054149787095|55|12.55|-0.02882|0.02687|-0.0060672965129229|0.031118425428543|36.317175406323|174.17854207119|255.36159600998|0.593|0.395|0.08604|86|15|0.0019888110026619|0.03104123336291|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2024-05-19 05:54:45|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-72.65212361684|153|4.765637161346||0|0|0.72715|58.8|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|140.83832152589|0.537|0.333|0.1622|54|18|0.0012612519240636|0.058512488455618|280|2021-01-17|-0.29663|2007-11-04|0.22|2009-05-24
2024-05-19 05:54:46|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|167.74510026263|11|10.318298895203|0.0551|1|1|0.05514|199|0.32257|87|0.32256578537182|87|49.29|0.14216|0.19601|0.17107372524809|0.27699445830142|408.29828455977|582.73815356394|248.87444006817|0.647|0.471|0.14117|17|8|0.0017945990566038|0.048363856132075|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2024-05-19 05:54:47|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|117.60224489697|10|4.2062673904103||0|0|-0.0251|128.2|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|101.91588839747|0.585|0.39|0.1602|41|17|0.0015295238095238|0.053991200828157|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2024-05-19 05:54:49|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|69.842000716277|8|2.7324623056223|-0.0581|1|1|-0.05808|74.6|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|98.222516750013|0.692|0.462|0.11772|13|8|0.0002655938697318|0.037691609195402|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2024-05-19 05:54:49|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|-10.341260051526|182|1.05542003307|0.7553|-1|1|0.75532|6.9|0.29447|38|0.2944675677433|38|28.55|-0.03422|0.05608|0.056816563505266|0.17337222189825|83.173342327784|310.98299718086|53.40557317819|0.524|0.31|0.17965|42|10|0.0018112971014493|0.067319528985507|77.120002746582|2000-01-23|-0.30267|2009-04-26|0.66634|1995-09-24
2024-05-19 05:54:50|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|1.3643019578298|3|3.702709401207|-0.2037|1|1|-0.2037|7.74|0.15478|8|-0.35393255657807|2|39.76|0.09574|0.16626|0.10439291595836|0.069288731814659|144.15650364258|90.256384455501|7.166666454739|0.588|0.412|0.35352|17|9|0.0046052802359882|0.062671666666667|340|2017-01-15|-0.67|2024-04-28|6.36364|2024-05-05
2024-05-19 05:54:51|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|73.204299113603|80|3.0908136132162||0|0|0.60352|78.38|-0.01286|21|-0.082316500537537|9|29.68|-0.02748|0.02492|-0.0019937886426955|0.068930666170255|54.999191023207|257.29690330702|509.95444266112|0.556|0.286|0.16519|63|24|0.0016602770651616|0.052348050282196|127.61000061035|2007-07-15|-0.2373|2008-09-28|0.35146|2008-09-21
2024-05-19 05:54:52|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|67.976592095573|11|3.0244690471624|0.0947|1|2|0.04677|76.1|0.08553|52|0.14696965073094|109|45.42|0.16604|0.2229|0.25887747377391|0.4220620385439|2427.1117780231|5489.0019047714|691.81816794656|0.606|0.424|0.16602|33|11|0.0023865275016567|0.060030656063618|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2024-05-19 05:54:54|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4081.1148366917|19|81.057815754119|0.0267|1|2|0.01442|4220|-0.04673|32|-0.046728971962617|32|29.78|-0.00463|0.01928|0.015972769240208|0.048809944356426|122.0576896583|215.04631364247|351.17500594007|0.556|0.389|0.05156|54|17|0.00090968634686347|0.019228370233702|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2024-05-19 05:54:55|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|0.89122154574744|8|0.53364718470509|-0.2155|1|1|-0.21555|2.22|-0.27426|3|-0.27426161234996|3|32.18|-0.04395|0.03078|-0.038778641215026|-0.021967451554121|68.978060775522|80.424474043807|16.482108663704|0.545|0.364|0.33014|11|5|-0.0018339335180055|0.10375429362881|33.431125640869|2020-01-26|-0.24419|2023-02-12|0.74419|2024-02-25
2024-05-19 05:54:56|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.887735040379|7|2.0790883198736||0|0|0.01447|35.05|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|144.41696982271|0.56|0.36|0.21391|25|8|0.0016244362486828|0.06441143308746|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2024-05-19 05:54:57|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1157.1184492884|80|77.56928708268|0.7006|1|2|0.55188|1406|0.16421|41|0.22565969062784|49|45.92|0.14665|0.20313|0.21011641034567|0.32302803009077|1165.907725001|1221.6858814021|711.14255842134|0.64|0.4|0.2189|25|10|0.0027816218418908|0.070404849225754|1424|2024-02-18|-0.26084|2002-09-22|0.3208|2002-12-01
2024-05-19 05:54:57|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|2469.3551503168|13|169.99910941447|0.0244|1|1|0.02443|2935|-0.08523|27|0.86173858362039|86|44.81|0.15974|0.23045|0.28295579687918|0.44384885579447|2575.8031209554|2868.6615568199|1334.6976268592|0.613|0.387|0.19757|31|12|0.002874232690935|0.057396266952177|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2024-05-19 05:54:59|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-240.19469969161|6|38.864900405831||0|0|-0.01142|124|-0.81592|54|-0.81591591820703|54|33.43|0.00874|0.04825|0.0084729960233228|0.023121713823334|43.092973283059|56.250385798017|27.252747252747|0.569|0.397|0.08678|58|20|2.7083333333333E-5|0.026218467078189|690|2020-03-08|-0.80258|2024-04-14|0.16129|1988-02-28
2024-05-19 05:55:00|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|93.138494337912|16|2.1012719553367|-0.0161|1|1|-0.0161|97.8|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|171.57895272238|0.545|0.364|0.09975|11|5|0.0015048418491484|0.031786496350365|115|2022-04-10|-0.08437|2020-03-22|0.07588|2020-03-29
2024-05-19 05:55:01|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|120.97759535677|12|6.9124443283058|0.0648|1|2|0.01587|128|-0.2|19|-0.064327485380117|39|22.09|-0.00264|0.04129|-0.033407419689615|0.00051832898900894|30.599899818904|93.764317004588|502.15771341447|0.449|0.246|0.08179|69|13|0.0017128338762215|0.029268241042345|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2024-05-19 05:55:02|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-54.693012536622|48|2.6798801418905|0.0037|-1|1|0.00366|54.42|0.46819|78|0.46818840279772|78|35.8|-0.0251|0.04003|0.052029995042402|0.065836672480859|137.928677658|135.86817082223|151.79916453338|0.5|0.35|0.18443|20|5|0.0014433813892529|0.056704023591088|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2024-05-19 05:55:03|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|181.60310730296|18|7.9211621878694|0.1964|1|1|0.19643|201|-0.14911|13|0.12983001425176|40|52.85|0.03335|0.07656|0.060955510630448|0.1479959641855|235.79928288497|359.10293444288|946.7734542345|0.667|0.37|0.11447|27|15|0.0019808102493075|0.042206066481994|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2024-05-19 05:55:04|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|211.89644126953|24|13.168028535083|0.1953|1|1|0.19529|254|-0.22832|7|-0.036748362356467|49|35.47|0.11886|0.18951|0.21555866725049|0.33468954328926|1958.6049430299|3829.3152740536|528.39609239138|0.509|0.358|0.16076|53|19|0.0020973305307409|0.057448906988965|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2024-05-19 05:55:05|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-18.486867510658|32|0.85407687440328|-0.0545|-1|1|-0.05455|17.4|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|33.461537727943|0.5|0.25|0.26647|4|2|-0.0020303246753247|0.067912564935065|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2024-05-19 05:55:06|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-189.993872494|62|9.2894804794619|0.309|-1|1|0.30902|168.6|-0.14983|8|-0.14982578397213|8|42|0.107|0.16881|0.24766374273153|0.31551775392549|1805.1874922415|1992.5067714357|321.69434572483|0.531|0.406|0.18513|32|8|0.0019279003558719|0.062970882562278|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2024-05-19 05:55:07|WEEKLY|05194|949718|/equities/kudelski|CHALL|1.0240493493131|8|0.1837557692247||0|0|-0.11709|1.395|0.17447|32|0.17447369554525|32|48.62|0.39272|0.49109|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|22.178060244623|0.552|0.379|0.26132|29|11|0.00098046577275935|0.086539350741002|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2024-05-19 05:55:08|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-284.05033473404|11|11.741090073015||0|0|-0.01349|248|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|3324.3967658424|0.559|0.412|0.15412|34|15|0.0029058770806658|0.051087516005122|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2024-05-19 05:55:10|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|4.9313318853679|44|1.0192956499815|3.639|1|2|2.83732|8.02|-0.19028|24|-0.19028341018874|24|38.61|2.7906|3.13057|5.236518147492|6.8868605930132|18074.96341638|8864.6336668559|19.232614654749|0.571|0.429|0.39607|28|10|0.088447704626335|0.12649272241993|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2024-05-19 05:55:11|WEEKLY|05197|1084287|/equities/lalique-group|CHALL|30.112962808933|25|1.5562000920551|-0.1556|1|1|-0.15556|30.4|-0.10112|26|-0.10112355697819|26|40.29|-0.0377|0.02438|-0.072199900982323|-0.072199900982323|79.737912622285|79.737912622285|62.294040080698|0.429|0.429|0.15663|7|3|-0.00069575163398693|0.055013921568627|54.776424407959|2019-02-03|-0.20809|2020-03-15|0.14173|2020-04-12
2024-05-19 05:55:11|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|66.041822855959|27|3.41281762967|-0.0185|1|1|-0.01853|71.5|-0.01542|77|-0.017759584443014|12|36.67|0.05001|0.08685|0.06909744078499|0.057535384079376|139.84140945215|113.15103483146|91.082802547771|0.667|0.333|0.18289|9|5|0.00068893258426966|0.059865758426966|105.59999847412|2019-12-22|-0.18603|2020-03-15|0.14235|2020-11-15
2024-05-19 05:55:12|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-25.095100172444|40|1.7007065444627||0|0|0.03091|21.95|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|49.886365370317|0.6|0.4|0.21181|10|2|0.0006275855513308|0.085922718631179|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2024-05-19 05:55:13|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.44628887808185|15|0.05820682765672|0.0571|1|1|0.05714|0.592|-0.38272|13|-0.35714285038497|17|38.11|-0.0249|0.05195|-0.03722659775593|-0.04675872900993|17.93925202193|42.947924246205|3.1108774895885|0.657|0.371|0.24463|35|15|-0.00011755934718101|0.073710452522255|40.687000274658|2010-01-17|-0.54637|2012-11-11|0.87956|2020-06-07
2024-05-19 05:55:15|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1872.8402504177|31|96.216867612786|0.0734|-1|1|0.07343|1716|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|2146.0730610904|0.468|0.355|0.12903|62|12|0.0027466893810335|0.050613395797842|2690|2022-01-02|-0.21617|2020-03-15|0.28002|2001-10-21
2024-05-19 05:55:16|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-29.516282360336|50|1.8749815454693|0.3837|-1|1|0.38365|27.15|-0.23169|9|-0.23169105279247|9|34.69|0.11394|0.18909|0.31576258588644|0.52535251695255|214.96192940907|589.55665797841|124.08592623355|0.563|0.375|0.26115|16|5|0.0022324337748344|0.082041705298013|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2024-05-19 05:55:17|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|67.562443649334|70|2.2946982891105||0|0|0.21429|71.4|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|292.62296164814|0.541|0.378|0.1239|37|16|0.0010897894736842|0.040413095975232|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2024-05-19 05:55:18|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|100575.48577379|27|3518.0166671963|0.0056|1|2|-0.01107|107200|-0.07037|26|-0.07037037037037|26|32.56|0.00483|0.04619|0.061465162848113|0.135859256639|429.67945950513|963.9362327811|3228.9156626506|0.542|0.339|0.11397|59|24|0.0021712634822804|0.035190606060606|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2024-05-19 05:55:18|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10078.307102422|26|408.31895277366||0|0|-0.03373|10600|-0.07234|9|0.22588376273218|58|32.61|0.02433|0.08234|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2163.2653061225|0.593|0.39|0.12691|59|19|0.0021215187275526|0.042788081067214|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2024-05-19 05:55:20|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|70.950328114443|80|5.3465016097426||0|0|0.39378|82.4|0.37899|63|1.1888668565385|71|40.54|0.1419|0.24824|0.21220467115613|0.30827677509206|1197.9270656387|1160.3370748025|3097.7443183107|0.568|0.378|0.25834|37|17|0.0038822165927802|0.079029746675111|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2024-05-19 05:55:21|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|462.63217686773|17|27.356528408009|0.2861|1|2|0.24723|528.2|0.53823|90|0.53822531835551|90|40.77|0.05492|0.12587|0.18080478566011|0.24735355157767|638.8146981527|709.8118340074|564.9197991519|0.484|0.355|0.15617|31|12|0.0021193046875|0.05354878125|785.20001220703|2021-09-12|-0.26177|2009-11-01|0.17151|2024-01-28
2024-05-19 05:55:22|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-73.290318328948|62|1.6103860708863|0.1215|-1|1|0.12145|69.3|-0.04975|107|-0.049753099343795|107|38.23|0.01667|0.04433|0.0036282171954111|0.028676060571899|96.442352489904|138.95385605467|362.63736702457|0.568|0.341|0.04925|44|13|0.00088191049913942|0.022497039586919|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2024-05-19 05:55:23|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|4.8529683318096|13|0.29567722590904|0.3295|1|2|0.27232|5.7|-0.19869|63|-0.19868636777167|63|62|0.25993|0.30745|0.32300678898979|0.34738915395855|918.25200639235|473.32307688688|18.955769428379|0.526|0.368|0.17438|19|6|-0.00050688235294118|0.05400637815126|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2024-05-19 05:55:24|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|108.53199686692|15|6.6369608516091||0|0|-0.08806|122.2|-0.26415|16|0.65338921755367|79|50.6|0.11513|0.19762|0.19461913707872|0.65338921755367|121.66470315|165.339|124.25012592186|0.4|0.2|0.25343|5|1|0.0019739325842697|0.077341872659176|173|2021-10-24|-0.19864|2020-03-15|0.15157|2020-04-12
2024-05-19 05:55:26|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|65.422489856038|39|5.4871989527122|-0.2006|1|1|-0.20063|75.7|||0.65338921755367|79|94.33|0.41302|0.48126|0|0|100|100|122.17559403937|0|0|0.29355|3|1|0.0020880685358255|0.088794984423676|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2024-05-19 05:55:26|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1477.2114990874|10|71.097104753606||0|0|-0.03475|1340|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|340.10152284264|0.533|0.367|0.12506|60|18|0.0014277921406412|0.040884565667011|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2024-05-19 05:55:27|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.066231917902074|41|0.018510639305908||0|0|0.97908|0.01|-0.044|36|-0.0440000295639|36|48.44|0.41002|0.53697|0.16690649652384|0.15866847413719|164.16197468132|123.40149017074|0.9442870285546|0.389|0.222|0.36418|18|6|-0.00032957236842106|0.12785316885965|10.652000427246|2011-05-01|-0.58642|2024-03-24|0.36782|2022-03-13
2024-05-19 05:55:28|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|16.565529994474|111|0.99863748274027||0|0|1.14824|17.1|0.10169|57|0.10169489744647|57|38.49|0.0941|0.19766|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|6.6627706168451|0.574|0.34|0.1853|47|15|0.0013804429390307|0.068553861386139|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2024-05-19 05:55:29|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.871648138491|63|0.65273313725904|0.0914|-1|1|0.09138|13.92|0.68069|132|0.68069184682161|132|50.2|0.13723|0.2167|0.13984328010727|0.27671095594502|321.9925883515|475.58626035004|6.1625640939382|0.667|0.333|0.18576|30|17|0.0010591645408163|0.076924674744898|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2024-05-19 05:55:31|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|244.46069614379|59|6.4254347362745|0.0364|1|1|0.03636|256.5|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|192.40867504124|0.684|0.421|0.09405|19|12|0.00085977619532045|0.029222370295015|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2024-05-19 05:55:32|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-4.2738356779326|108|0.3331507024261||0|0|0.58682|3.26|-0.53516|18|-0.53516441601972|18|27.86|-0.1881|-0.01778|-0.20709385231605|-0.15727728684724|9.743254317985|35.661076037393|14.553571633843|0.571|0.357|0.26847|14|3|-0.00068557344064386|0.094873259557344|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2024-05-19 05:55:33|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|-7.9076143017046|50|0.18478429051139||0|0|0.0625|7.5|0.16518|89|0.018181800842285|28|32.32|-0.00034|0.02288|0.022275829833319|0.036072657824861|129.50359345346|126.84170510851|80.04269041197|0.464|0.25|0.07719|28|10|-4.1897274633124E-5|0.026139444444444|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2024-05-19 05:55:33|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-101.34804655443|46|3.1048728001039||0|0|0.07682|96.62|-0.10009|11|-0.10008597664841|11|31.73|-0.00615|0.02393|0.02953265721096|0.085052302528476|189.56469922181|511.16242461467|2055.744822715|0.667|0.417|0.10054|60|32|0.0019082298614674|0.03433040533607|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2024-05-19 05:55:35|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
2024-05-19 05:55:36|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|6.6643283968702|19|1.258557061171|0.6795|1|2|0.06883|10.56|-1.25057|39|1.7215426556986|14|35.64|-0.02693|0.20767|0.10035025288514|0.25387501185397|-28.202956962121|138.13413313345|19.775281119606|0.64|0.44|0.29839|25|9|0.0026133883388339|0.11748075907591|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2024-05-19 05:55:37|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|85.392958870244|18|2.9971198922067||0|0|-0.00458|93.37|-0.11987|12|-0.005923282422731|29|37.87|0.01987|0.05187|-0.0085927887186112|0.040567751211873|63.760884890378|173.96709105659|998.60961430148|0.644|0.378|0.12396|45|18|0.0017761766414875|0.039894834398605|96.379997253418|2020-02-16|-0.21347|2008-10-12|0.23706|2008-10-19
2024-05-19 05:55:38|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.9473327202044|13|0.29155568935998||0|0|0.11893|4.93|0.14189|49|0.14189185310276|49|36.34|0.07243|0.1582|0.1241685940043|0.15302864514018|407.85323347762|359.42926991149|44.534778358157|0.638|0.404|0.22674|47|22|0.0012517906976744|0.07422948255814|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2024-05-19 05:55:39|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
2024-05-19 05:55:40|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-5.2629422460954|139|0.36854443858459||0|0|0.60909|4.3|0.14202|35|0.14201696545816|35|43.56|0.19049|0.2705|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|2.8313691505796|0.563|0.438|0.24679|16|6|-0.002359628742515|0.082910191616766|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2024-05-19 05:55:42|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|73.57722785049|6|2.6211799235627|-0.0059|1|2|-0.06112|76.8|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|145.59242284693|0.467|0.311|0.10326|45|9|0.00090258578431373|0.035368590686275|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2024-05-19 05:55:43|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-71.510421572076|39|2.7616685187588||0|0|0.06806|67.1|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|134.19999694824|0.625|0.438|0.12085|16|6|0.00068145776566758|0.039705449591281|98.699996948242|2021-11-14|-0.14035|2020-03-15|0.15127|2021-03-14
2024-05-19 05:55:44|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1127.2107443101|44|57.472626374933|0.3036|1|1|0.30363|1258|-0.28598|18|-0.28431089707767|18|36.16|0.08747|0.14873|0.15220830317212|0.26639848916444|464.19041894962|820.86487478858|1497.619047619|0.72|0.48|0.17831|25|15|0.0037398416050686|0.052632565997888|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2024-05-19 05:55:44|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|7.6881352653421|8|1.14954271084||0|0|-0.1778|9.85|0.46111|93|0.46111106872559|93|63.45|0.34429|0.40337|0.48864293611817|0.57536305033104|511.84957246064|448.29874269605|29.668675166011|0.455|0.364|0.18099|11|3|-0.00078512056737589|0.056971631205674|66.599998474121|2021-10-17|-0.15308|2024-02-25|0.21673|2011-10-16
2024-05-19 05:55:45|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|-10.839773181794|3|0.97159115596557|0.1496|-1|1|0.14958|8.295|3549.89968|13|3549.8996755834|13|79.94|160.66045|257.01738|323.11651928841|507.58460486445|3032953.1022089|1320628.3969184|2.4361233704241|0.688|0.438|0.55288|16|7|2.2401759094457|0.16634692427791|880|2000-02-13|-0.6|2023-10-01|2867.82341|2024-05-05
2024-05-19 05:55:47|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-62.473972233223|35|2.9079907444077||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|0.00010280176211454|0.032443885462555|389.16000366211|1998-03-15|-0.23531|2002-11-24|0.44444|2019-05-12
2024-05-19 05:55:48|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|473.99137419217|26|17.669541935945|0.3227|1|2|0.27941|522|0.00094|18|0.00094369885870682|18|31.46|0.02043|0.06895|0.10302481381007|0.12060542860896|1402.5225455077|953.40694951157|452.30047953926|0.614|0.439|0.14879|57|21|0.0015603135313531|0.049517365236524|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2024-05-19 05:55:49|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-45.51310227004|37|3.087537723537||0|0|0.42697|38.45|-0.01985|35|-0.019847922634686|35|59.17|0.22801|0.31438|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|67.932865370164|0.667|0.5|0.18279|6|1|-8.460358056266E-5|0.05840358056266|96|2022-02-06|-0.30827|2020-03-15|0.23548|2020-05-10
2024-05-19 05:55:50|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|-312.12844620123|101|4.5766225922223|0.0964|-1|1|0.09639|300|0.12542|80|0.12542372881356|80|45.5|0.02503|0.05076|0.08541719800138|0.08541719800138|126.26309230192|126.26309230192|142.51781472684|0.375|0.375|0.05967|8|4|0.00083959051724138|0.020965150862069|357|2022-04-17|-0.0678|2020-03-15|0.04484|2019-03-17
2024-05-19 05:55:50|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
2024-05-19 05:55:52|WEEKLY|05236|1076609|/equities/polyphor-ag|CHALL|-0.21627983894268|15|0.050483951557633||0|0|0.63654|0.0756|0.23701|3|0.23700719682375|3|49.83|-0.02781|0.24475|-0.3334663732203|-0.3334663732203|15.946403653571|15.946403653571|0.2222875682644|0.5|0.5|0.69466|6|2|-0.0045922364217252|0.16657418530351|34.75|2018-09-30|-0.64898|2021-07-04|3.39394|2024-01-21
2024-05-19 05:55:53|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|66.640768072208|23|2.2197437216175|0.0304|1|1|0.03039|74.6|0.71|76|0.71|76|56.43|0.19405|0.28375|0.43472275947666|0.40816144278819|1260.0667265978|777.50700434877|36.934349961445|0.348|0.304|0.18449|23|6|0.00037241666666667|0.048740537878788|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2024-05-19 05:55:54|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|109.48710159629|29|3.1616519808658||0|0|0.01343|113.2|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|389.27096714317|0.486|0.297|0.10137|37|12|0.0013490095087163|0.03151148177496|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2024-05-19 05:55:54|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.7858500920619|141|0.17200503477113||0|0|0.97881|1.305|69|81|68.999998645349|81|50.92|-2.8334|28.58889|63.509837448226|63.509837448226|162739.88357621|162739.88357621|4.0362115191893|0.417|0.417|0.6471|12|4|0.49321312916112|0.20962744340879|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2024-05-19 05:55:55|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|126.68185501757|17|7.118616338782|0.1265|1|1|0.12646|144.75|0.01381|24|0.082597774156336|36|36.1|0.04661|0.12242|0.086823775769997|0.16013622974139|329.92608921167|770.12526513594|6860.189914532|0.549|0.392|0.17117|51|16|0.0032720463112547|0.059256252019386|161.10000610352|2023-05-14|-0.22376|2015-01-18|0.29249|2008-10-26
2024-05-19 05:55:57|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|111.09981147118|25|6.7333946503954|0.4264|1|1|0.42641|131.8|-0.00654|36|-0.13759607759332|11|33.75|0.03116|0.07493|0.095871765300568|0.15955807760827|1202.3259680482|1222.4943301857|148.39000619749|0.649|0.351|0.16505|57|27|0.0011140554414784|0.057597772073922|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2024-05-19 05:55:58|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-267.59027533599|40|11.496232996896||0|0|0.05209|258.4|0.09855|93|0.098547322366101|93|44.6|0.05988|0.09902|0.18306202064474|0.25999741939512|1887.2531825267|1302.6282261231|784.93319644302|0.6|0.375|0.13137|40|16|0.0015621228743829|0.041638979703785|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2024-05-19 05:55:59|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-246.05415130294|40|10.103120073595||0|0|0.07038|237.1|-0.16933|5|-0.16933268674398|5|37.17|0.03339|0.06749|0.061606271591674|0.1790371367655|254.06001211967|869.08174513457|1443.0919153959|0.646|0.354|0.12234|48|23|0.0019302907295667|0.041766143719144|404.14999389648|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2024-05-19 05:56:00|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-67.346517668676|47|3.2788039044959||0|0|-0.09811|58.2|-0.95691|25|-0.95691056910569|25|28.61|0.02839|0.0826|0.069944746352683|0.15649187151518|19.312542151305|53.383084705045|135.94954192001|0.569|0.373|0.12905|51|19|0.0024315149501661|0.040123953488372|2942.6899414062|2008-09-07|-0.95907|2023-07-02|0.37956|1995-07-16
2024-05-19 05:56:01|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-6.1388913665876|101|0.80566737278297||0|0|0.70562|4.71|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|10.021276676908|0.607|0.429|0.26299|28|13|-0.00012539151712887|0.087836745513866|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2024-05-19 05:56:03|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|7.42791269935|51|0.80263209104943||0|0|-0.13501|9.29|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.0236914558516|0.524|0.381|0.35901|21|7|0.0025048633879781|0.11367572677596|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2024-05-19 05:56:04|WEEKLY|05247|955623|/equities/schaffner-holding-ag|CHALL|483.07783209363|37|6.6407226354558|0.6636|1|2|0.02041|500|0.54023|124|0.54022988505747|124|42.35|0.08075|0.14083|0.16239181471063|0.20187394448939|422.24661437047|359.51005724938|183.71545902122|0.516|0.387|0.18656|31|14|0.0015974054855448|0.057345137138621|547.83001708984|2001-02-11|-0.24073|1998-08-30|0.7193|2023-08-20
2024-05-19 05:56:05|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|211.42871095018|23|7.0237630166082|0.1813|1|1|0.18126|232|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4195.2982133438|0.569|0.373|0.1456|51|19|0.0026643659793814|0.048929778350515|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2024-05-19 05:56:06|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|218.05576812624|23|7.3147439579198|0.1705|1|2|0.14712|238.6|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2159.2760360636|0.628|0.372|0.15171|43|18|0.0024529982568274|0.051421900058106|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2024-05-19 05:56:07|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|22.316651069259|39|1.3611161830905||0|0|0.01562|26|-0.12017|26|-0.1201704159091|26|37.97|0.04053|0.12202|-0.0031923742590461|0.028265378223805|48.178273660458|92.788038206416|38.35373897162|0.543|0.314|0.15986|35|11|0.0007024286759327|0.053746122896854|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2024-05-19 05:56:09|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-520.33982944469|153|29.224253950067|0.6711|-1|1|0.67105|450|0.23689|55|0.2368896925859|55|31.68|0.36129|0.44731|0.42153333178641|0.69766002769322|5570.7078306476|11940.133702279|1814.5161848535|0.532|0.34|0.15052|47|15|0.0033796039000609|0.057271340645948|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2024-05-19 05:56:10|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|3425.9764327262|9|216.87937287184|-0.0521|1|1|-0.05213|4000|-0.16327|7|-0.057692307692308|37|29.78|0.02504|0.08497|-0.013975515482022|0.040693882743536|57.741574450435|162.03005830702|655.73770491804|0.424|0.237|0.1025|59|10|0.0019547875354108|0.041700385269122|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2024-05-19 05:56:11|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-76.165887145456|15|5.6755614098572||0|0|-0.1072|72.3|-0.14233|19|-0.1423289679375|19|30.7|0.06101|0.13233|0.25009832357628|0.32973534612646|235.37614690587|200.99358343249|158.97098456348|0.6|0.4|0.2347|10|4|0.0031331152647975|0.082829439252336|140|2021-10-24|-0.18221|2022-08-28|0.25172|2020-06-21
2024-05-19 05:56:11|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|89.17458823195|21|1.7751372560166||0|0|0.0129|94.2|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|127.41782302096|0.286|0.143|0.07507|7|2|0.000532288|0.02200104|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2024-05-19 05:56:12|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|104.50549121722|16|4.6604993099502|0.0736|1|1|0.07358|113.8|-0.02775|25|-0.027750403978424|25|33.87|-0.00468|0.04743|0.0050884629069514|0.014423520694905|92.510057974331|98.178936415718|167.35294566435|0.6|0.333|0.16892|15|6|0.0016250286806883|0.050135334608031|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2024-05-19 05:56:14|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|78.19315498337|17|2.5971179707612|0.0237|1|2|-0.01393|80.72|-0.08259|9|-0.082593861409831|9|35.11|0.02222|0.06945|0.060935565633954|0.10097189791892|403.17958976866|558.26826989306|599.70283054929|0.6|0.4|0.1503|55|25|0.0018093168977915|0.05107166923472|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2024-05-19 05:56:15|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|802.75433327333|27|38.708005897389|0.117|1|1|0.11705|878|-0.10526|14|-0.10526315789474|14|28|0.01432|0.07033|0.069403120073901|0.11588390721524|443.49370298479|830.24672757109|3151.4715748921|0.615|0.446|0.12498|65|28|0.0025774918743229|0.041786906825569|950|2024-03-10|-0.21537|1991-12-08|0.25656|1988-08-28
2024-05-19 05:56:16|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-20.413433176822|40|0.88872971765961|0.1213|-1|1|0.12134|19.19|-0.08543|19|-0.085427097147068|19|31.88|-0.0119|0.0315|-0.10293011698927|-0.03875440933461|55.756197437972|86.978047511754|156.0162620852|0.625|0.375|0.19458|8|4|0.002196768707483|0.058289659863946|28.559999465942|2021-09-12|-0.09686|2021-02-28|0.12154|2022-06-26
2024-05-19 05:56:16|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|246.34144797552|2|11.586186042666||0|0|0.01115|281.2|-0.19356|16|-0.078260425137975|5|31.93|0.02082|0.08243|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|5397.3130546664|0.557|0.361|0.15125|61|21|0.0029206875320677|0.053510631092868|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2024-05-19 05:56:17|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|241.02979051465|1|14.256737512371||-1|0|0|291.2|-0.15372|6|0.04019808197055|19|39.41|0.19945|0.27958|0.42948495220861|0.67742308640722|1640.5398299815|3648.2595351993|5494.3396552341|0.487|0.333|0.17724|39|13|0.0036652960312297|0.060895751463891|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2024-05-19 05:56:19|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
2024-05-19 05:56:20|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|-496.82107766028|4|12.696323298084|0.0214|-1|1|0.02137|458|-0.13119|19|0.20955827465752|84|46.27|0.03236|0.06019|0.02799610222148|0.12006599603148|128.16104464518|154.63227324595|300.01309381186|0.5|0.154|0.0964|26|13|0.0011691873963516|0.032648349917081|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2024-05-19 05:56:21|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-31.455147477373|46|1.3152259523962|0.1062|-1|1|0.10615|29.05|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|67.401392727434|0.625|0.375|0.14159|8|4|-0.00086748120300752|0.052319210526316|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2024-05-19 05:56:21|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|43.9899531767|6|2.7890673219666|-0.0374|1|1|-0.03738|51.5|-0.05941|29|-0.081818181818182|12|24.68|-0.03074|0.03991|-0.0053019235182982|0.02371095733143|58.536563717726|136.45390643216|124.15622123515|0.642|0.453|0.13337|53|23|0.0009980198019802|0.044048255902513|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2024-05-19 05:56:22|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-146.04870886631|3|8.969612202128|-0.0346|-1|1|-0.03464|120.95|-0.11854|20|-0.11854009460546|20|33.8|-0.58235|0.33564|0.3476162349363|0.64871963364873|44.165286268482|80.00922910613|585.71428175576|0.575|0.325|0.22086|40|18|0.02201711225997|0.068762909896603|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2024-05-19 05:56:24|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|104.00767740674|13|4.9641080397139|0.315|1|2|0.23606|118.6|0.06765|52|0.067647036384134|52|36.55|0.10056|0.17848|0.18718406148895|0.28493287589846|1572.0098372618|1286.7480494045|760.25638188444|0.566|0.34|0.17364|53|18|0.002221462288353|0.060244997434582|162.5|2007-11-11|-0.33057|2017-05-14|0.21646|2001-11-18
2024-05-19 05:56:25|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-228.00843616432|52|10.552812563401|0.2919|-1|1|0.29189|199.9|0.04373|20|0.043728213144451|20|43.28|0.05812|0.12151|0.083672485367864|0.15691764449698|305.86075591425|453.34629798321|178.91344123376|0.611|0.361|0.17945|36|16|0.0013150403977626|0.062331274083281|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2024-05-19 05:56:26|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-44.503738973699|52|1.9929131183897||0|0|0.24468|39.05|0.02783|20|0.027833825731743|20|41.26|0.14232|0.19202|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|881.48985892186|0.717|0.457|0.16533|46|26|0.0020389635710621|0.057245792714212|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2024-05-19 05:56:27|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|591.98273246792|29|23.465634871412||0|0|0.06348|626.6|-0.12658|18|0.002684096011488|24|33.58|0.1137|0.15744|0.18185420966124|0.28166056986016|3807.0489600145|5868.8407940699|501.27998046875|0.655|0.436|0.16283|55|24|0.0020435626666667|0.055465616|774.98999023438|2000-09-10|-0.31227|2008-11-16|0.32415|2002-10-20
2024-05-19 05:56:28|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|82.876403052276|37|2.1095498264675|0.0154|1|2|0.00942|85.7|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|275.29713863999|0.515|0.303|0.09654|33|13|0.0010393322734499|0.02979393481717|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2024-05-19 05:56:30|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|-113.30631886457|5|4.9461060949594||0|0|-0.1221|110.1|-0.11437|30|0.064870823116395|15|29.93|0.01422|0.0672|0.050468649284645|0.12305142746225|166.92622905382|430.54299483668|464.94931188855|0.533|0.333|0.1498|60|24|0.0019430111111111|0.053097538888889|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2024-05-19 05:56:31|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-0.10168804617301|130|0.011421842647244|0.77|-1|1|0.77001|0.079|0.7125|157|0.31775392377688|88|45.16|0.50042|0.59743|0.79183599208086|1.0223283821433|40512.493327019|6434.2800982475|0.30275392956928|0.632|0.421|0.19335|38|15|-0.00075763143631436|0.080605620596206|37.954700469971|1989-07-02|-0.80845|1997-02-23|0.5|2023-12-24
2024-05-19 05:56:32|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-547.68150157043|3|15.219449860776||0|0|-0.01721|502.5|0.10766|28|0.10765715848048|28|44.47|-0.00997|0.01888|0.023086117407738|0.037348124434877|140.51051014212|145.56887186454|136.40065372563|0.567|0.367|0.09806|30|10|0.00059392215568862|0.037319446107784|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2024-05-19 05:56:33|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|232.88044494532|27|11.606517334308|0.4067|1|2|0.3774|273|-0.23259|5|1.6111999511719|89|39.48|0.24885|0.32127|0.45088720159162|0.74368912550548|3306.3548240736|6316.2133037116|1072.2702663666|0.548|0.355|0.23136|31|13|0.00379436|0.081930872|273|2024-05-19|-0.25|2000-10-15|0.56906|2001-10-07
2024-05-19 05:56:34|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|304.78809671806|23|21.769835371669|0.0237|1|2|-0.04857|333|-0.12304|41|-0.12304372734084|41|30.54|0.07906|0.1574|0.19966795418039|0.30089478159036|9567.1947400383|12358.544234063|12065.217432994|0.614|0.404|0.17846|57|19|0.0042649517867272|0.063973896766875|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2024-05-19 05:56:36|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-70.965828172631|14|5.2097481466136||0|0|0.05889|57.05|-0.19389|10|-0.19388699589592|10|34.74|0.10091|0.18246|0.051006422890186|0.14845005453383|91.388630366281|330.00916803313|265.96735295054|0.647|0.412|0.26897|34|16|0.0037247822445561|0.093634530988275|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2024-05-19 05:56:37|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|119.63045784037|207|2.7377987447894||0|0|0.17512|127.5|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|159.375|0.8|0.4|0.09113|5|3|0.0009811954459203|0.024182694497154|130|2024-04-28|-0.0902|2020-03-22|0.06897|2018-01-28
2024-05-19 05:56:38|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
2024-05-19 05:56:39|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|135.86496119828|24|6.9314600044964|0.4597|1|2|0.42884|150.6|0.14448|39|-0.16251794555577|4|29.49|0.00293|0.0622|0.10465226038664|0.14765096728557|343.46779230946|318.37853823819|59.761907183935|0.488|0.293|0.15602|41|13|0.00058934253246753|0.053471866883117|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2024-05-19 05:56:39|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|79.029009302287|27|5.8302804532959|-0.0296|1|1|-0.02962|95|0.02295|44|0.35991607781627|44|36.43|0.06466|0.12567|0.0012222743445337|0.14450716404848|61.221018907255|140.33763963757|155.73770491803|0.391|0.217|0.23463|23|9|0.0022604861111111|0.082976076388889|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2024-05-19 05:56:41|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|24.356760749699|39|1.3903185383712|0.3108|1|2|0.27323|27.54|-0.02117|17|-0.021166987504248|17|30.33|-0.00577|0.04885|0.034944074166608|0.075212027364066|137.12640125981|231.54433964973|169.8951417086|0.492|0.317|0.15791|63|20|0.0012655874807594|0.056377845048743|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2024-05-19 05:56:42|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|-12.526286699411|57|0.61391877306359||0|0|0.08|11.5|0.04906|34|0.049055095606742|34|48.5|0.2048|0.28565|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|47.717841568344|0.676|0.412|0.16376|34|15|0.00065367741935484|0.055218539589443|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2024-05-19 05:56:43|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|101.17843998614|18|2.8958217149123|0.0787|1|1|0.07874|109.6|-0.08663|32|-0.037075165094679|33|43.39|0.05834|0.09704|0.18726497751309|0.27420234956041|451.96338491238|517.00331843907|346.28751909985|0.515|0.364|0.11213|33|12|0.0011039682539683|0.027774078674948|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2024-05-19 05:56:44|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
2024-05-19 05:56:45|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-38.783201610222|106|1.4610666947811|0.2984|-1|1|0.29839|34.8|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|97.72261148919|0.625|0.375|0.08793|8|4|0.00021590206185567|0.034297835051546|58|2022-04-03|-0.12207|2020-03-15|0.08748|2017-09-24
2024-05-19 05:56:47|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|413.21151391796|80|27.104811619337||0|0|0.56586|466|-0.14909|11|-0.14909175230491|11|31.18|0.14638|0.22047|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|905.73370862935|0.455|0.273|0.21258|11|3|0.0063906161137441|0.069756753554502|501.79998779297|2024-04-14|-0.14461|2022-03-06|0.3262|2022-11-13
2024-05-19 05:56:47|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|-458.3506461986|30|10.963852694536|-0.0237|-1|1|-0.0237|432|-0.03432|42|-0.034324942791762|42|53.11|0.03071|0.06961|0.082327326717859|0.28381513678115|170.97433155017|295.68969447858|376.63470923625|0.611|0.278|0.12753|18|9|0.0017351573604061|0.040326355329949|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2024-05-19 05:56:48|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-37.768930458025|33|2.1056791374074||0|0|0.14868|32.35|0.00672|39|0.0067199483262674|39|27.18|0.02933|0.1124|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|9.7734134362904|0.591|0.439|0.12285|66|19|0.0010371139101862|0.043184145673604|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2024-05-19 05:56:49|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
2024-05-19 05:56:50|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|580.15506589064|11|31.541252068107|0.0197|1|2|0.00794|635|-0.05423|4|-0.054233990561159|4|12.48|-0.04982|-0.00292|-0.034497197758044|-0.006219692236016|13.491079391776|69.609268551127|262.61372704122|0.516|0.316|0.07045|95|17|0.0017681939799331|0.020953670568562|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2024-05-19 05:56:52|WEEKLY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.86621013229891|58|0.0086067418790575|-0.1333|-1|1|-0.13333|0.85|-0.2268|22|-0.22680414651682|22|38.88|0.05795|0.14811|0.085724583135894|0.019406858317842|348.48920706986|83.811289639481|0.52333360198065|0.604|0.396|0.21148|48|24|-0.00033416016640666|0.076557966718668|286.0537109375|1989-04-16|-0.53177|1994-11-27|1.30861|2003-06-22
2024-05-19 05:56:53|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-56.73814989138|5|2.3344306371422|-0.1408|-1|1|-0.14082|55.9|-0.14783|12|-0.14782608695652|12|31.35|0.07151|0.11325|0.077585836792482|0.072301963393009|554.93495285966|283.57777710269|194.7735193027|0.516|0.355|0.14762|62|24|0.0012448511293635|0.050126288501027|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2024-05-19 05:56:54|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|87.17480278782|19|3.7762607407011||0|0|-0.06383|88|-0.10664|23|-0.10664354094569|23|44.44|0.09488|0.14847|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|62.857142857143|0.558|0.395|0.14852|43|13|0.00040170036288232|0.046707076205288|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2024-05-19 05:56:55|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|-36.562758358669|40|1.891327164278||0|0|0.23838|31.95|1.14031|75|1.1403061197182|75|29.69|0.08398|0.16191|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|121.76067470132|0.547|0.391|0.14881|64|18|0.0012081330582775|0.051876049510057|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2024-05-19 05:56:56|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1928.7522694151|103|42.917423138376|0.2118|-1|1|0.21179|1805|0.04566|93|0.045662100456621|93|37.22|-0.00464|0.02024|-0.01583239087147|0.022762992019483|71.943774607361|121.23751053053|231.70731707317|0.514|0.243|0.05971|37|10|0.00074296822177147|0.022063448275862|2480|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2024-05-19 05:56:58|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-4.8952485414247|45|0.510723504271|0.5811|-1|1|0.58115|3.51|0.80146|91|-0.33816425120773|8|27.14|2.76925|4.18213|9.7145477145972|14.413664414391|3777.3281252165|2522.726849233|63.818181644787|0.429|0.286|0.42123|14|4|0.11131462264151|0.13394275943396|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2024-05-19 05:56:58|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.356139476801|2|0.10615815946309||0|0|-0.26|0.555|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01842|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.24666666984558|0.586|0.379|0.53339|29|9|0.014874707259953|0.11925475409836|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2024-05-19 05:56:59|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|316.38603142775|88|20.049899926751||0|0|1.04094|329|0.12051|65|0.12051413188793|65|37.52|0.02582|0.0659|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|459.49721649633|0.8|0.44|0.16489|25|16|0.0022814048780488|0.054286995121951|389.5|2024-04-21|-0.29761|2017-07-23|0.1947|2006-12-17
2024-05-19 05:57:00|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|49.057247708969|8|3.5642507636769||0|0|-0.00167|59.7|-0.04246|28|-0.042464044600292|28|31.49|0.05603|0.12433|0.089702384900364|0.12975057962068|706.43706476429|844.11145157165|592.26191681349|0.508|0.361|0.13351|61|16|0.0017452800829876|0.050733485477178|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2024-05-19 05:57:01|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-26.865255428997|22|0.82459634951165||0|0|-0.03175|26|-0.05263|60|-0.052631563851614|60|27.58|-0.01729|0.06484|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.65413083783795|0.591|0.364|0.14974|66|22|-0.00057683324280283|0.050018126018468|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2024-05-19 05:57:03|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1647.4181424211|14|59.962558324536|0.0333|1|2|0.01156|1750|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|131.1844077961|0.455|0.182|0.10289|11|5|0.00062599353796446|0.02725394184168|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2024-05-19 05:57:03|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|8072.1295249703|118|149.12502825803||0|0|0.175|8460|-0.10429|22|0.015576323987539|36|35.49|0.02455|0.04954|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|519.65601965602|0.612|0.408|0.05856|49|20|0.001021088362069|0.018940150862069|8580|2024-05-05|-0.11111|2008-10-12|0.11511|2020-03-29
2024-05-19 05:57:04|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|65.180967997859|25|10.501548683201|0.1765|1|1|0.17647|70|-0.27394|37|-0.27394298374001|37|25.69|-0.09852|0.035|-0.036527829500801|-0.00042285524801777|54.433601018308|74.293758251526|49.281894754098|0.538|0.385|0.34705|13|7|0.0016533798882682|0.11389382681564|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2024-05-19 05:57:05|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-485.04001279454|4|15.904300921567||0|0|-0.0707|471|-0.02375|20|-0.023746143058358|20|37.64|0.03728|0.08517|0.051469182245194|0.12434123064123|134.26540525495|275.27619900538|203.93141076737|0.524|0.333|0.14592|42|16|0.0014029482323232|0.054129848484848|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2024-05-19 05:57:06|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|124.38454580177|10|7.8718180660762||0|0|0.11888|160|-0.06856|16|-0.068559305166594|16|14.97|-0.10625|-0.02052|-0.055689967478869|-0.017384150088061|6.8557855318354|40.950349112463|94.117647058824|0.567|0.367|0.14054|60|10|0.003124454244763|0.040645281146637|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2024-05-19 05:57:07|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.7202846235985|2|0.086238449581653|0.0736|1|2|0.04703|2.015|0.35753|65|0.35753235406526|65|40.76|0.14409|0.18639|0.20683160398966|0.30767703594776|836.08671255823|619.53115417594|178.63475775045|0.636|0.364|0.16674|33|16|0.0014096210995542|0.062073945022288|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2024-05-19 05:57:09|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|253.75075507599|80|11.349749325255|0.6582|1|1|0.6582|287.2|-0.0218|50|-0.021796948274735|50|33.07|-0.06585|0.06965|-0.011154200559172|0.0083890555647003|40.348229864693|52.089288659639|200.83916937555|0.481|0.333|0.17817|27|9|0.002442962962963|0.053824444444444|337.5|2013-03-17|-0.83708|2013-04-07|0.27447|2008-11-09
2024-05-19 05:57:09|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|41.981345699927|27|1.9128851735922|0.3212|1|1|0.32121|47.96|0.37418|91|0.37418079939905|91|37.39|0.11227|0.18375|0.19811638099398|0.28336760189498|4814.1402091256|5671.5054283718|7052.9409676481|0.569|0.392|0.16894|51|20|0.0032189446456286|0.055982131401966|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2024-05-19 05:57:10|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|14.088310837181|14|0.80118957512197|0.0551|1|1|0.05506|15.81|-0.08942|40|0.21241905793722|25|61.43|0.18051|0.21902|0.20512840974992|0.23531532489905|231.51473680022|152.54789682|86.158038642779|0.714|0.286|0.20046|7|4|0.00098555304740406|0.065221376975169|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2024-05-19 05:57:11|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|153.36425905755|25|5.0619146647374|0.111|1|1|0.11097|169.2|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1690.3096211731|0.487|0.333|0.12903|39|15|0.0023951211525868|0.046075049115914|179.19999694824|2022-01-23|-0.26047|2008-10-12|0.16732|2001-09-30
2024-05-19 05:57:13|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-40.878253524507|15|1.5350553825226||0|0|-0.11503|39.84|0.5747|98|0.57469927797461|98|36.31|0.08311|0.13591|0.038590780925037|0.15743742495692|100.27454845385|427.25479329167|2786.0140988749|0.548|0.333|0.1875|42|19|0.0031051786874594|0.059376315789474|43.790000915527|2007-06-03|-0.32759|2020-03-15|0.28007|2000-03-05
2024-05-19 05:57:14|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|-1492.2190941442|4|109.79915053611||0|0|-0.05222|1241.2|0.21755|23|0.21754901763018|23|30.6|-0.02984|0.04965|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|295.52379789807|0.6|0.3|0.29371|10|4|0.0061663106796116|0.092972006472492|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2024-05-19 05:57:15|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|54.895302473145|3|2.7689096395263|-0.0173|1|2|-0.02871|60.9|-0.17526|9|-0.098645109303851|12|29.45|-0.03975|0.00078|-0.026494004138577|0.0091390292190814|46.988051861181|99.697136109718|156.15385006636|0.677|0.452|0.11642|31|15|0.00091145355191257|0.039202284153005|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2024-05-19 05:57:16|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|5.5588961219142|43|0.22536800386674||0|0|0.2784|6.314|-0.20367|29|-0.1396196012688|12|35.3|0.04094|0.09131|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|373.60946248039|0.614|0.386|0.18339|57|27|0.002057740993184|0.064778047711782|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2024-05-19 05:57:17|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|162.77825130791|76|6.5197286728451||0|0|0.40677|178.8|-0.02624|23|-0.13753486622527|108|45.33|0.00346|0.04627|0.070411848248658|0.14861305893482|130.13551556601|133.49285986458|241.62162574562|0.667|0.333|0.18112|9|6|0.0025595238095238|0.051138550724638|184.89999389648|2017-06-11|-0.2039|2020-03-15|0.18571|2015-04-05
2024-05-19 05:57:18|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|158.42034463248|17|9.4598861397589|0.3133|1|1|0.31333|188.2|0.09987|30|-0.079236538067459|33|34.29|0.08604|0.1491|0.13523270393758|0.23899571234875|1457.134426033|1748.1481321951|3619.2308432957|0.5|0.286|0.17282|56|22|0.0030179287190083|0.058051699380165|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2024-05-19 05:57:19|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|41.464378796294|8|1.548540604686|0.1415|1|2|0.09553|47.02|-0.13245|54|0.15605754553207|35|39.42|0.04307|0.09741|0.12861573008857|0.23450054937133|543.01761426384|1157.2789642405|86.57068374836|0.556|0.333|0.18359|45|15|0.0016786692869175|0.060694166198765|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2024-05-19 05:57:20|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|26.47753730877|2|0.94915416683185|0.0203|1|2|-0.01314|29.3|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2078.0141794803|0.577|0.394|0.14712|71|31|0.0023579698149951|0.05087053067186|32.540000915527|1999-04-18|-0.64005|2003-03-02|0.46309|2003-05-04
2024-05-19 05:57:21|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|4.213241866864|85|0.28775277017314|0.9582|1|2|0.88048|5.145|-0.3945|31|-0.2248484765582|15|37.68|-2.86902|5.0521|3.5914632935318|15.229250770016|-409322.4534033|3832.4414325685|354.82757322286|0.579|0.316|0.51721|19|8|0.2697068|0.14588565|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2024-05-19 05:57:22|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|254.53766856465|6|14.278183669138|-0.1265|1|1|-0.12653|264.4|-0.12528|9|-0.091856160424116|22|31.16|0.04012|0.13548|-0.02339690916317|0.096686730107803|25.450262226288|172.75145214643|1193.6794512416|0.72|0.4|0.22296|25|14|0.0052404209183674|0.078932397959184|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2024-05-19 05:57:24|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-71.850243349231|10|2.911565959877||0|0|0.01008|64.84|-0.09643|13|-0.096431739053057|13|34.08|0.01559|0.06823|0.03930662662114|0.087294898322568|197.81971760124|500.5289747949|594.8623725423|0.7|0.467|0.15757|60|27|0.0016915676728335|0.052098042843233|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2024-05-19 05:57:25|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|428.86620624519|71|19.511262550432|0.5096|1|1|0.50963|486.1|0.03419|52|0.49977503067717|74|34.74|-0.01134|0.05002|0.071146828627323|0.13989030873572|216.74114755517|415.57331557183|1984.0816575654|0.645|0.452|0.18579|31|16|0.0036439232781168|0.06201016564952|492.5|2024-05-19|-0.35795|2002-11-03|0.23437|2008-11-30
2024-05-19 05:57:26|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|31.495861353387|2|2.1930458340679|0.089|1|2|0.02237|38.85|0.02517|38|0.025167243304291|38|37.2|-0.00232|0.06966|0.098868127356608|-0.081585827720387|121.46675843259|83.20894822|47.697974131059|0.6|0.4|0.23094|5|2|-0.0017831016042781|0.097782780748663|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2024-05-19 05:57:27|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
2024-05-19 05:57:27|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|55.802586288715|1|2.7724708810565||-1|0|0|65.58|-0.15053|11|-0.075834270759697|15|31.87|-0.04681|0.0022|0.014673751375731|0.089995756553448|80.096405349681|167.87543171401|546.50001525879|0.652|0.435|0.15769|23|9|0.0030956616643929|0.056355075034106|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2024-05-19 05:57:29|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|100.67196686798|27|8.5593451402794|0.489|1|2|0.43424|130.2|0.03562|21|0.035618877037398|21|28.41|0.07169|0.33832|0.20263296045888|0.62879020300424|-898.48290753139|2592.4214861816|2100.0000153818|0.554|0.357|0.19015|56|14|0.0050931539888683|0.060780686456401|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2024-05-19 05:57:30|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|28.126655306871|13|1.9727815898077|0.0644|1|1|0.06444|34.36|-0.09031|19|-0.090312950637295|19|40.72|0.12935|0.17873|0.17924159012987|0.36524935253086|364.99576221297|959.50455778656|1425.7261156283|0.69|0.414|0.21847|29|18|0.0033830427493713|0.070684828164292|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2024-05-19 05:57:31|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-60.033299841241|4|2.4792408388795||0|0|-0.05854|54.25|0.03674|21|0.036742877847821|21|33.21|-0.01688|0.04341|0.058598218184127|0.081577022499087|142.30538289618|147.95013751639|517.89974247608|0.625|0.458|0.17841|24|12|0.0027939875|0.0590814|67.199996948242|2023-04-02|-0.16483|2009-03-08|0.13397|2023-11-05
2024-05-19 05:57:32|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|53.94022523741|26|2.2999249717261||0|0|0.07623|62.12|-0.07205|26|-0.072046985181849|26|44.37|0.0594|0.10544|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|282.23533978146|0.63|0.407|0.17082|27|13|0.0016439493049877|0.056095004088307|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2024-05-19 05:57:33|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-419.30673322539|22|26.702245425716||0|0|-0.0089|339.9|-0.22244|12|0.500414222691|45|30.81|0.06154|0.18368|-0.023019150501504|0.15864127137142|59.874697785727|190.45923917661|4329.9362805839|0.563|0.313|0.25318|16|8|0.0096428404669261|0.077724513618677|494.10000610352|2023-07-23|-0.23873|2020-03-15|0.92024|2017-12-17
2024-05-19 05:57:35|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-2.2517229604884|13|0.19818152218355|-0.2528|-1|1|-0.25278|2.193|0.1083|23|0.10829751982416|23|43.6|0.12452|0.15528|0.13947095652714|0.15249512064471|224.32952120959|188.70987764189|58.904110904919|0.7|0.5|0.1775|10|3|0.00031629464285714|0.065789508928571|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2024-05-19 05:57:35|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|493.97136860305|94|47.042868994297|1.162|1|1|1.16204|649.8|2.10024|89|2.1002443452123|89|29.73|0.09768|0.21763|0.2038079758612|0.34143584803128|1313.9905134756|2826.9008837733|7914.7379387787|0.644|0.422|0.25532|45|19|0.0055795038434661|0.094128658280922|658.59997558594|2024-05-19|-0.44111|2008-10-12|0.44937|1999-11-07
2024-05-19 05:57:36|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|786.87929352627|23|49.844568197428|0.2951|1|2|0.22787|853|-0.23656|13|-0.1718647617123|9|38.41|0.20626|0.2691|0.31132591581679|0.65742986824684|5278.116405268|8516.9726057527|56118.421756825|0.692|0.333|0.25615|39|24|0.0060766184210526|0.085612460526316|958.40002441406|2024-03-10|-0.22575|2001-09-16|0.43421|1998-10-18
2024-05-19 05:57:37|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|42.958682174241|25|1.7543955460921|0.1532|1|1|0.15324|48.54|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|242.70000457764|0.308|0.231|0.18363|13|4|0.0029478743961353|0.051666425120773|49.159999847412|2024-05-12|-0.18986|2020-03-15|0.1879|2020-03-29
2024-05-19 05:57:38|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|279.54963850089|68|12.234952850417|0.2446|1|2|0.14833|308.9|-0.07001|70|0.20532562711776|55|47.52|0.30868|0.40598|0.62492221225238|1.1090046961912|2563.460086317|6097.1210477273|17161.111226641|0.645|0.387|0.19631|31|17|0.0042843701298701|0.06251037012987|318.60000610352|2024-05-19|-0.17376|2003-08-10|0.26943|1998-10-18
2024-05-19 05:57:40|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|22.517178045409|80|0.71094052437391|0.5052|1|2|0.47524|24.88|0.01259|24|-0.12049434312023|9|32.82|-0.00443|0.0318|0.013144999343355|0.017307135430854|111.55674890885|127.98180136655|183.66774099528|0.579|0.404|0.14746|57|19|0.00094112307692308|0.049224794871795|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2024-05-19 05:57:41|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
2024-05-19 05:57:42|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|174.21478172464|80|8.2700732670787|0.6069|1|2|0.47146|197.5|-0.13783|5|-0.13783233191031|5|39.81|0.06479|0.13889|0.20125735590471|0.28840162243936|1862.4731060772|2804.8574982486|32916.665358676|0.489|0.362|0.18474|47|16|0.0041339794871795|0.061680907692308|203.89999389648|2024-05-12|-0.25|1990-11-25|0.31325|2008-11-02
2024-05-19 05:57:43|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|5.3080643019919|44|0.37697852976307|0.5145|1|1|0.51454|6.72|-0.25623|18|0.086769250723031|17|40.81|0.01111|0.08934|0.045344157107274|0.0032136771759272|115.26947983927|89.234948395565|12.528897739147|0.63|0.407|0.28741|27|12|0.00028143231441048|0.084635737991266|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2024-05-19 05:57:44|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|1.5398693351272|10|0.11304353779145|0.432|1|2|0.36997|1.8885|-0.06104|6|-0.061036752045169|6|32.3|0.01232|0.06932|0.032795437431716|0.060802989125362|65.717190964988|108.26298288194|66.133208318601|0.703|0.459|0.22312|37|19|0.0010357475083056|0.066171212624585|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2024-05-19 05:57:46|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|8.2153505855353|5|0.75465541552912|0.0271|1|1|0.02705|10.25|-0.2321|19|0.53234974013456|121|48.85|0.7741|1.00971|1.6130157195202|2.8821176901908|12718.452204596|8382.4999708231|181.06342355616|0.556|0.296|0.31685|27|13|0.021684414210129|0.10634764172336|11.77499961853|2015-08-09|-0.47365|2008-10-12|26.85714|2012-05-06
2024-05-19 05:57:47|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|157.23520330841|53|10.447809078238|0.6278|1|2|0.59154|161.7|-0.05657|18|-0.056571562784143|18|38.68|-0.02274|0.0322|0.030437717264171|-0.03055167401222|121.60900854448|84.170957684582|155.78033930077|0.474|0.263|0.19225|19|9|0.0014479796696315|0.06199208386277|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2024-05-19 05:57:48|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|6.7408317350234|10|0.28255609595492|0.1698|1|1|0.16981|7.688|-0.12887|10|-0.12887233548952|10|34|-0.0193|0.03132|-0.016771620931479|0.078663718825|21.147646558817|169.4520115431|771.88757678212|0.556|0.356|0.21132|45|19|0.0024675763482781|0.065090857699805|7.688000202179|2024-05-19|-0.22099|2001-09-23|0.34022|2000-01-16
2024-05-19 05:57:49|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|-11.659223193129|2|0.61236163851369|-0.0319|-1|1|-0.03193|10.02|0.54716|54|0.54716236315723|54|38.45|0.0631|0.1104|0.13293165281401|0.17782064458448|466.85244239604|345.1981036492|540.74474988599|0.475|0.275|0.19322|40|14|0.0022596296296296|0.063961942820013|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2024-05-19 05:57:50|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|130.02160280247|24|12.951132399177|0.2661|1|1|0.26612|162.95|0.0417|24|-0.25264326470501|63|33.55|0.00556|0.14424|0.073713065204416|0.13904217819089|115.13325968724|323.09248024884|883.19777891587|0.585|0.434|0.17717|53|20|0.0028872848417546|0.054097617990006|204.39999389648|2021-09-05|-0.68322|2016-02-14|0.25355|2020-07-19
2024-05-19 05:57:52|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|303.18711172749|7|21.137626372412|0.164|1|2|0.13362|368.2|0.1494|55|-0.081629797594227|9|35.08|0.124|0.20391|0.22529288160346|0.30711471256415|1283.2501856802|996.69509901764|113.50534713779|0.622|0.405|0.25125|37|15|0.0020992484662577|0.085073190184049|493.44299316406|2022-04-24|-0.3458|2001-07-15|0.57727|2001-05-13
2024-05-19 05:57:53|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|4.3131054198604|26|0.22728551255918|0.2041|1|2|0.17746|4.89|-0.2397|30|-0.0631991253185|22|40.05|0.01808|0.0681|0.034317993624702|0.10517449230885|105.71523410915|187.87314736551|113.98601188736|0.619|0.381|0.21479|21|9|0.0012605889145497|0.067735658198614|5.2230000495911|2024-05-05|-0.25185|2008-10-12|0.27035|2020-11-15
2024-05-19 05:57:54|WEEKLY|05348|13579|/equities/campari|STOXX600|-10.34627593478|36|0.44425186721419|0.1392|-1|1|0.13919|9.796|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|1306.1332702637|0.643|0.393|0.16667|28|14|0.0027325230511316|0.052678348700754|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2024-05-19 05:57:55|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|874.92415734227|15|34.725282920416|0.055|1|1|0.055|989.8|-0.01182|22|-0.011816838995569|22|39.22|0.04059|0.08711|0.04153967961139|0.10232874190048|185.33605485969|420.48068580117|1104.6875051888|0.569|0.373|0.14691|51|20|0.0018985749751738|0.05103266633565|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2024-05-19 05:57:56|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-139.7677467662|4|3.9973230838161||0|0|-0.01189|131.07|-0.08988|9|0.11127115428707|7|27.07|-0.02879|0.01636|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|239.79145204923|0.536|0.429|0.12335|28|9|0.0019045072273325|0.046483416557162|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2024-05-19 05:57:57|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|111.88890142531|2|8.5703656829358|0.071|1|1|0.07097|141.1|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|2268.4889206269|0.621|0.448|0.28174|29|14|0.0052460380622837|0.10168576989619|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2024-05-19 05:57:58|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-36.187182327573|7|1.9548147562262|-0.1844|-1|1|-0.18441|35.26|-0.10443|19|-0.1044306495491|19|46.5|0.12857|0.20154|-0.10463078763079|-0.094986820252974|63.169648170929|72.907123598782|262.6443040639|0.4|0.3|0.19284|10|4|0.0028776433121019|0.058652993630573|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2024-05-19 05:57:59|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
2024-05-19 05:58:00|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|-5.8097214048645|62|0.51496987186412|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|0.00042640211640212|0.038627486772487|23.159999847412|2015-03-15|-0.35217|2024-02-18|0.1737|2020-11-15
2024-05-19 05:58:01|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|10.951628739063|9|0.66323417055263|-0.1005|1|1|-0.10055|11.45|-0.03578|18|-0.03577608015469|18|28.74|-0.01612|0.04972|0.13012877768771|0.20586419054596|146.4920180644|194.9457955478|90.58543906855|0.316|0.263|0.19175|19|2|0.0010091155234657|0.061998285198556|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2024-05-19 05:58:03|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-68.075173358704|12|3.4537824550282||0|0|-0.07632|62.05|0.39317|78|-0.15156023945188|8|36.29|-0.02556|0.01077|0.0048533250661441|-0.003342556985152|96.579596857131|93.474335545145|72.226744956394|0.548|0.31|0.08373|42|14|9.2306188925082E-5|0.032403713355049|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2024-05-19 05:58:03|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|811.66311667566|15|43.499908994707|0.0226|1|2|-0.04602|850|-0.0443|32|-0.090017028132026|11|30.27|-0.00964|0.044|0.0045902438280046|0.081607825157881|56.288617533234|368.20937930856|25757.576129763|0.537|0.343|0.13505|67|22|0.0032921792360431|0.046656351616063|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2024-05-19 05:58:04|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|17.302215878996|11|1.3925948723048|0.0359|1|1|0.03586|20.8|-0.02057|18|-0.020570116805215|18|30.49|-0.00321|0.05189|0.021120174927604|0.051774731369163|107.99551410219|193.37273904589|608.18709862721|0.522|0.358|0.14767|67|27|0.0015663565513882|0.048836473453483|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2024-05-19 05:58:06|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|184.53901379698|49|8.3231918754728|0.2251|1|1|0.2251|201.1|-0.17544|13|0.27788860525868|20|33.98|0.03095|0.08252|0.064478116867277|0.10471513396325|534.98111180255|754.29906865387|1162.4278322089|0.678|0.441|0.15112|59|25|0.002007306380906|0.052178977106673|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2024-05-19 05:58:06|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|313.49447397381|59|18.122885479688|0.3869|1|2|0.35408|335|0.2203|79|0.62467989162744|62|50.21|0.21431|0.35996|0.76781759227934|1.1906914540552|12564.262302655|4261.9226680062|1580.1886223779|0.379|0.207|0.18776|29|9|0.0034600660501981|0.062839068692206|583|2007-05-20|-0.80953|2011-03-20|0.31707|2000-03-05
2024-05-19 05:58:08|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|84.808520401866|2|5.5521599169072|0.0356|1|1|0.03562|102.05|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|853.26089236007|0.632|0.368|0.19587|19|8|0.0032661047835991|0.062329658314351|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2024-05-19 05:58:09|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|-449.65315935519|9|26.440369689077||0|0|-0.0987|406.3|-0.12791|19|-0.12790708062292|19|36.1|0.08659|0.12999|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|1036.7440725452|0.6|0.3|0.23655|10|4|0.0075277235772358|0.071924227642276|491.79998779297|2023-06-18|-0.14988|2020-03-01|0.26495|2020-11-08
2024-05-19 05:58:10|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-222.08836004282|29|7.6948080664053|-0.0224|-1|1|-0.02237|203.4|-0.1542|21|-0.075433741712793|10|38.35|-0.00379|0.04773|0.02006345312699|0.071455253111507|108.50139198059|140.57171075264|1032.4872386763|0.5|0.3|0.17779|20|9|0.0037882641509434|0.054797522012579|224.39999389648|2023-10-22|-0.19364|2020-03-15|0.31313|2009-04-19
2024-05-19 05:58:11|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|74.470297116019|25|5.7277138432393|0.0296|1|1|0.0296|82.45|-0.30508|6|-0.17931931085017|13|27.87|-0.06062|0.00884|-0.073843948458898|-0.062497938422425|36.482219963934|68.031514390904|150.59360173195|0.6|0.333|0.25625|15|7|0.0023394570135747|0.076004751131222|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2024-05-19 05:58:12|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1186.8188392022|32|55.720651760674|0.1792|-1|1|0.17921|1058|0.12524|36|0.12523891031944|36|26.56|0.09392|0.15452|0.09325478539624|0.20305063522943|869.87853083371|9387.7589595344|132249.99802932|0.732|0.465|0.13949|71|29|0.004690579029734|0.050883255086072|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2024-05-19 05:58:14|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|31.654933086077|8|2.1350221266216|-0.0032|1|1|-0.0032|37.4|-0.00348|29|-0.077473463711338|35|37.8|-0.03672|0.01141|0.025413068715707|-0.02266262636967|101.82062084325|88.782098762494|46.104536809147|0.6|0.267|0.15045|15|8|-0.00019740418118467|0.064202456445993|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2024-05-19 05:58:14|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1734941507933|15|0.22908910183612||0|0|-0.01881|3.845|-0.14208|10|-0.14207779371932|10|43.44|0.03145|0.07042|0.078894237083634|0.10307125892239|369.16682647876|293.43055215057|122.60842248625|0.688|0.406|0.14657|32|18|0.00074089031339031|0.049431552706553|5.6599998474121|2021-01-10|-0.18779|2020-03-15|0.15749|1999-12-12
2024-05-19 05:58:15|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-110.96023897178|44|7.0730674700409||0|0|0.17411|101.75|-0.20285|12|-0.20284701057571|12|32.88|0.01037|0.0673|0.039367547399835|0.099037902387036|109.52674682916|399.85122214972|314.04319508667|0.552|0.414|0.20006|58|20|0.0017224820512821|0.065923558974359|309.39999389648|2017-11-05|-0.20142|2020-03-15|0.30467|2008-11-02
2024-05-19 05:58:16|WEEKLY|05369|18977|/equities/elekta|STOXX600|-82.209322586355|2|2.1197747040781||0|0|-0.00397|75.85|-0.03659|3|-0.036592744320809|3|34.32|0.01761|0.10279|0.16203042777518|0.1796801957647|407.42346612556|261.66272531326|293.08346574102|0.545|0.364|0.15278|22|7|0.0024443253968254|0.060883346560847|169.91000366211|2020-05-03|-0.22463|2015-05-17|0.15944|2016-02-28
2024-05-19 05:58:17|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-108.35479393461|10|5.8073899711234||0|0|-0.06418|102.8|-0.09888|14|-0.098880585595902|14|37.54|-0.03453|0.01043|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|369.5183471583|0.577|0.385|0.12511|26|12|0.0016808121827411|0.03630123857868|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2024-05-19 05:58:19|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-46.280209170781|50|1.5285503702521|0.1643|-1|1|0.16431|42.52|-0.04181|16|-0.041807861954795|16|34.69|-0.0031|0.06117|0.050434106577211|0.11497037924586|144.56140466706|255.76260820216|256.91844361266|0.528|0.361|0.16317|36|15|0.0017814252696456|0.060972357473035|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2024-05-19 05:58:20|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.171119962315|46|0.51924445683187||0|0|0.1191|14.09|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|110.42319670728|0.458|0.167|0.14311|24|10|0.00059573047858942|0.045465906801008|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2024-05-19 05:58:21|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.782706907152|40|0.72833476816693||0|0|0.02251|18.235|0.05306|40|0.053062406207222|40|41.89|-0.00688|0.0984|-0.047854755619792|-0.041539481150753|65.560950997123|76.006981797032|107.91857313114|0.444|0.333|0.14285|18|6|0.00084540983606557|0.04952394703657|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2024-05-19 05:58:22|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.0632343144991|2|0.23775522404984|0.0531|1|2|0.00666|6.8|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|96.997364455271|0.71|0.484|0.1358|31|14|0.00060353171495693|0.048239945184025|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2024-05-19 05:58:23|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|14.01564378266|37|0.59319810419683|0.0117|1|2|0.00203|14.828|-0.21674|25|-0.085170385206406|19|35.34|-0.02859|0.00732|0.014446298223985|0.032654707887772|94.306820789392|126.38208305181|282.76125452548|0.683|0.39|0.14828|41|20|0.0014285454545455|0.052010518518519|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2024-05-19 05:58:25|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|188.32639550814|7|9.4911999714061|0.0192|1|1|0.01919|217.7|-0.15867|23|-0.071752263655886|50|33.56|-0.02081|0.03288|-0.12679007409582|-0.075418266700666|57.704765707757|85.484399|247.21780942974|0.444|0.222|0.20662|9|4|0.0038145454545455|0.061281753246753|240.30000305176|2022-01-09|-0.14063|2020-03-15|0.1742|2022-03-13
2024-05-19 05:58:25|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|284.79685962964|25|23.888459822925|0.3621|1|1|0.36208|341.2|0.40527|98|0.10144927536232|17|43.6|0.34865|0.45344|0.25335997393458|0.10144927536232|154.78346415|110.145|404.02607997268|0.4|0.2|0.29489|5|3|0.0081952066115702|0.098977892561983|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2024-05-19 05:58:26|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|261.08087897379|6|15.291947411351|-0.0481|1|1|-0.0481|298.8|0.02787|17|-0.056302235092359|14|41.05|0.04296|0.08466|-0.0026616870053714|0.018419355901531|87.973840421727|107.19167923352|239.42306128714|0.684|0.421|0.16677|19|10|0.0017743566878981|0.052192|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2024-05-19 05:58:27|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|41.530758293341|25|1.6280808740621||0|0|0.27845|47.52|0.05462|18|0.054617660455472|18|36.67|0.04322|0.11667|0.23245672123529|0.29695367256068|592.03391093568|534.3323071925|622.72310570644|0.524|0.381|0.22984|21|7|0.0038562846347607|0.071895100755668|47.520000457764|2024-05-19|-0.22298|2022-03-06|0.34618|2009-03-22
2024-05-19 05:58:28|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|248.05249824612|4|10.282503636386|0.0345|1|1|0.03447|279.1|-0.17349|12|-0.17349114028999|12|32.55|-0.06918|-0.01918|-0.060457688682688|-0.041105883765245|70.634438064864|85.425708310212|114.3383855489|0.455|0.273|0.1441|11|4|0.00083642659279778|0.044756925207756|324.70001220703|2020-01-19|-0.10626|2020-03-15|0.15013|2022-04-24
2024-05-19 05:58:29|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|38.137279638924|60|1.6904741002567||0|0|0.65558|43.48|0.14155|42|-0.059248855086526|64|46.71|0.0934|0.14179|0.11452282726429|0.203108101686|466.1270753704|514.9786098174|2184.9245896415|0.543|0.314|0.12215|35|13|0.0023222609208973|0.044686387249115|66.125221252441|2019-06-16|-0.22307|2022-10-02|0.20437|2023-05-07
2024-05-19 05:58:31|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-90.259356904587|1|2.8114520472159||1|0|0|78.05|0.36681|26|0.36680756234831|26|19.2|0.00503|0.03798|0.046656057150077|0.10459895152893|227.5539503819|307.96716769898|321.85568268766|0.65|0.35|0.11901|40|17|0.0023106510416667|0.036845481770833|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2024-05-19 05:58:32|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1176.3356421945|16|71.253173929107|-0.0381|1|2|-0.07169|1181|0.08886|37|0.088862040882816|37|42.09|0.39443|0.57182|0.87396330237512|1.2273373554841|2688.36297614|2805.8127941019|6579.386906982|0.636|0.455|0.23814|11|4|0.010719581589958|0.083290523012552|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2024-05-19 05:58:32|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
2024-05-19 05:58:33|WEEKLY|05385|18980|/equities/fabege|STOXX600|-101.52515175043|2|3.5750495662254||0|0|-0.01436|91.8|0.05207|8|0.052068768957891|8|26.71|-0.10151|3.00734|-0.036193798205242|0.012731758493346|33.772711832408|77.64802776555|257.14286019584|0.607|0.393|0.05194|28|12|0.0022784779706275|0.054011094793057|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2024-05-19 05:58:35|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|62.195572337084|38|5.4310333583142|0.4285|1|1|0.42852|74.74|-0.34377|7|-0.34376577823097|7|39.94|0.12911|0.22815|0.26670543187753|0.47275588273873|1050.0877297714|2191.6173267997|77.765058151211|0.548|0.355|0.23302|31|11|0.002877537254902|0.084004580392157|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2024-05-19 05:58:36|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|389.89766107382|80|17.207656877764|0.9473|1|1|0.94734|422.3|0.17533|38|0.175330362131|38|28.31|0.07032|0.10644|0.18777130007704|0.35772427484423|198.37172042206|275.96468218415|749.02444092324|0.462|0.308|0.15947|13|5|0.0052948769574944|0.051486129753915|442.79998779297|2024-03-31|-0.1208|2018-10-14|0.16579|2020-11-08
2024-05-19 05:58:37|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|32.696022419246|70|1.5257745078106|0.3886|1|1|0.3886|37.02|-0.17134|46|0.007890042468081|44|53.78|0.0724|0.13358|0.19915407358328|0.46730767139029|265.98399559965|481.1529990588|741.88381073749|0.391|0.217|0.18741|23|8|0.0024004670750383|0.058825382848392|37.529998779297|2024-05-19|-0.23893|2007-01-07|0.18528|2009-04-12
2024-05-19 05:58:38|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|13.313674814826|23|0.68294179196963|0.1996|1|2|0.13876|15.675|-0.07203|20|-0.072026175289989|20|32.87|0.00262|0.06771|0.073101393183273|0.10303300367654|128.48238995068|143.79513374297|378.62320522346|0.467|0.4|0.2045|15|4|0.0034055339805825|0.063096466019417|17.510000228882|2021-11-14|-0.14152|2020-03-15|0.13398|2021-02-07
2024-05-19 05:58:38|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|11.663900863929|2|0.78286631511188|0.0834|1|1|0.08343|14.61|-0.14176|10|-0.14176247926672|10|37.86|0.02536|0.06031|0.015430996181411|0.093129567864241|50.901444952375|142.35075766123|326.84564524444|0.657|0.371|0.17325|35|20|0.0017368174962293|0.05689673453997|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2024-05-19 05:58:40|WEEKLY|05391|15225|/equities/galapagos|STOXX600|-31.337522829273|11|1.5052570357021||0|0|0.13112|27.5|-0.16159|9|-0.16158941407867|9|37.81|0.1474|0.2408|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|377.74724186064|0.615|0.385|0.21896|26|8|0.0029801913393756|0.076325951661631|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2024-05-19 05:58:41|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|17.475033515207|42|0.92836596424549|0.5889|1|1|0.58892|19.21|-0.19829|12|-0.19828633329231|12|25|-0.11111|-0.04736|-0.080169263945163|-0.038546785689983|7.4787849305118|49.636271862728|317.52063601405|0.657|0.343|0.1949|35|17|0.0023802292576419|0.062719279475983|21.409999847412|2024-05-05|-0.26185|2008-10-12|0.39367|2007-11-11
2024-05-19 05:58:42|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
2024-05-19 05:58:43|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-74.757812773606|121|2.1115098132196||0|0|0.23899|71.55|-0.07873|17|-0.078725263060222|17|34.2|-0.00324|0.03773|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|434.69020067719|0.652|0.37|0.12574|46|22|0.0013367985823981|0.042524601299468|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2024-05-19 05:58:44|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2288.5666676471|69|118.96676800593||0|0|0.23155|2041|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|816.4|0.583|0.361|0.25622|36|13|0.0040795365853658|0.08644262601626|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2024-05-19 05:58:46|WEEKLY|05396|18981|/equities/getinge|STOXX600|-233.03888223868|2|9.8129587117213||0|0|0.09891|190.4|-0.04587|2|-0.045870797916078|2|23.75|-0.04371|0.04484|0.043031323260593|0.097259683612243|125.25639927299|205.79118207942|183.96134675989|0.5|0.344|0.15159|32|8|0.0018478449408673|0.055352785808147|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2024-05-19 05:58:46|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|163.60119070525|4|7.0829384660885|0.0234|1|1|0.0234|183.7|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|312.41496484996|0.714|0.476|0.12831|21|13|0.0020186875891583|0.040005863052782|230.80000305176|2022-03-27|-0.14815|2020-03-15|0.12281|2015-10-25
2024-05-19 05:58:47|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|16.2311923898|92|0.65626913982182|0.4684|1|2|0.4374|18.14|0.20481|51|0.20480771082393|51|54|0.08101|0.13617|0.16936971007502|0.24206217589942|190.91054677791|202.60930962002|828.31045277102|0.462|0.308|0.18258|13|3|0.0034549306431274|0.059668020176545|19.60000038147|2015-07-26|-0.203|2020-04-05|0.20968|2010-03-28
2024-05-19 05:58:48|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|163.66321071898|25|15.64559591838|0.4663|1|2|0.39621|221.3|-0.15131|8|-0.15131405323443|8|34.41|0.13029|0.21998|0.30062578682565|0.41357004236863|8137.5730161437|13681.747287639|2379.5698764848|0.475|0.356|0.17664|59|15|0.002970111976631|0.067535077896787|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2024-05-19 05:58:49|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-12.639706047598|19|1.266483615667||0|0|-0.11404|9.886|-0.32208|7|-0.32207796087094|7|31.75|-0.03642|0.06461|0.012727482971679|0.040559468238479|40.991379042351|58.881584149623|90.589201711773|0.667|0.458|0.19647|24|11|0.0011764615384615|0.064152333333333|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2024-05-19 05:58:51|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-200.7999330718|21|13.923610072818|-0.0265|-1|1|-0.0265|181.3|-0.00529|2|-0.0052939989543312|2|33.26|0.086|0.14947|0.10085408715885|0.24141149222594|138.56276576713|644.55284864189|7882.6089917599|0.638|0.345|0.17139|58|27|0.00329537711647|0.056756459722935|509|2023-12-31|-0.27848|2000-03-26|0.25565|1998-10-18
2024-05-19 05:58:52|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-79.008186720783|12|2.5626266639362|-0.1096|-1|1|-0.10963|78.95|-0.08782|7|-0.087820493257963|7|37.83|0.01196|0.05103|0.01205880978656|0.052012243871484|96.657408288504|228.63256457007|3356.7175600454|0.611|0.389|0.13602|54|24|0.002258729308666|0.046555477117819|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2024-05-19 05:58:53|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|85.058956390614|19|3.3003475646196|0.037|1|1|0.03696|96.52|0.01315|32|-0.048914722855681|8|41.55|0.07593|0.1061|0.16809536457125|0.27433235233692|2211.932322083|2222.4845643542|5644.4441222153|0.51|0.306|0.12784|49|20|0.0024988218111003|0.045757891918208|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2024-05-19 05:58:54|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.0906043803833|80|0.13846522052614|0.33|1|1|0.33001|3.47|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|278.71486066828|0.609|0.391|0.15651|23|10|0.0016120752984389|0.051886593204775|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2024-05-19 05:58:55|WEEKLY|05405|18983|/equities/hexagon|STOXX600|-127.37408023166|3|3.1010018151355|-0.0271|-1|2|-0.0601|121.35|0.09963|22|0.099632781119109|22|34.86|-0.04317|0.1148|0.0025824735902982|0.048098240038901|89.333703158301|127.15497720081|175.3612772048|0.545|0.318|0.15871|22|8|0.0030362028608583|0.059321118335501|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2024-05-19 05:58:57|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|118.11137265496|24|5.9609840557545|0.1488|1|2|0.11169|127.4|-0.0218|55|-0.021800976793913|55|38.48|0.22857|0.36573|0.12818722899194|0.33539636317939|150.07229579396|293.37500227739|2235.0878208591|0.524|0.286|0.21779|21|7|0.0050409987966306|0.071269819494585|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2024-05-19 05:58:58|WEEKLY|05407|18984|/equities/holmen|STOXX600|-449.10534571576|2|9.0016018836721|-0.003|-1|2|-0.00691|422.4|-0.11811|3|0.25521703723372|70|26.71|-0.07433|0.0056|0.0019369851641256|0.070235592622981|88.070472843284|159.26833310922|213.33333025075|0.5|0.286|0.17846|28|9|0.0017767022696929|0.046596301735647|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2024-05-19 05:58:58|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|33.910836972608|26|1.4694963848264|0.1172|1|2|0.1018|37.34|-0.13617|23|-0.13617497476313|23|36.23|0.00275|0.07047|0.086043574482862|0.14074207777069|177.24344289602|238.34607701732|462.70138246147|0.512|0.349|0.17766|43|18|0.001806500315856|0.055171017056222|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2024-05-19 05:58:59|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|81.183117202734|1|3.0689607289714||-1|0|0|89.94|-0.18377|12|-0.093448720805803|5|26.17|-0.04072|0.01326|0.033410565090256|0.09626703184244|127.78624758701|204.11729814392|189.34737356086|0.621|0.345|0.1692|29|8|0.001695652173913|0.057223003952569|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2024-05-19 05:59:00|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|11.031713539243|2|0.40609548691915|0.0498|1|2|0.0086|12.315|-0.07159|41|-0.071592412926289|41|41.05|-0.01416|0.03956|-0.063423512992279|-0.061940946665428|66.861966978699|71.959583902341|243.23521802514|0.316|0.263|0.14661|19|5|0.0016945838668374|0.046389923175416|12.435000419617|2024-05-19|-0.19207|2020-03-15|0.13823|2012-09-09
2024-05-19 05:59:02|WEEKLY|05411|18982|/equities/hakon-invest|STOXX600|501.99037025882|11|11.369878614898|0.2199|1|2|0.12446|535.92|-0.21582|27|0.42816364759659|50|30.7|0.03967|0.08638|0.14675195045768|0.30675617461481|201.74606827043|300.51198578029|493.02667705256|0.4|0.25|0.11347|20|5|0.0031807852564103|0.038210945512821|538|2022-01-16|-0.18399|2016-02-14|0.29284|2020-03-22
2024-05-19 05:59:03|WEEKLY|05412|6983|/equities/iliad|STOXX600|165.61987475046|10|5.5267073992603|0.3223|1|2|-0.00027|182|-0.00533|40|-0.0053340372579699|40|36.52|0.01029|0.08361|0.063532475638162|0.086677883311512|215.56414098291|203.88249674925|856.47058823529|0.64|0.4|0.18685|25|11|0.0033898698481562|0.061811323210412|247.39999389648|2014-06-08|-0.24677|2008-10-12|0.53888|2021-08-01
2024-05-19 05:59:04|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-168.27293382406|4|8.7294427886235|0.0162|-1|1|0.01623|139.4|0.08239|23|0.082388465177617|23|32.06|0.01869|0.09272|0.13771819019457|0.25736454833683|243.2573191971|335.76657098507|623.15596185405|0.688|0.438|0.16975|16|7|0.0042387403100775|0.056107480620155|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2024-05-19 05:59:04|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|21.237412078417|59|0.83336270410579|0.7985|1|2|0.77192|23.85|0.27627|79|0.27626768788683|79|31.91|-0.43613|0.39828|-0.042173348708855|0.82449072467743|-8282.7851046636|1772.8516482193|4184.2106457452|0.652|0.478|0.22459|23|8|0.013710265151515|0.057755517676768|30.127000808716|2014-03-02|-0.2704|2020-03-15|8.53105|2013-04-21
2024-05-19 05:59:05|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|40.639373366348|93|1.846886941036||0|0|0.70083|43.15|0.08279|31|0.015418505133002|59|36.32|-0.00512|0.02349|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|694.62334623015|0.789|0.421|0.16589|19|14|0.0030946291560102|0.051614168797954|46.950000762939|2024-03-24|-0.20641|2020-03-15|0.14923|2020-04-12
2024-05-19 05:59:07|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|-372.7647481935|2|5.4044244580494||0|0|-0.01845|358.8|0.06064|5|0.060640405535904|5|24.7|-0.01751|0.02011|-0.006152271848071|0.05050142599429|73.978306757011|161.04716446426|436.23098819814|0.567|0.4|0.11306|30|10|0.002503692722372|0.040771644204852|373.39999389648|2024-03-31|-0.17602|2011-08-07|0.10689|2011-12-04
2024-05-19 05:59:08|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|251.95407065416|27|15.602417251695|0.2172|1|1|0.2172|274.6|-0.01759|18|-0.022917572005817|33|41.09|0.04287|0.18546|0.15227523517609|0.33120151201111|355.06019774098|677.13448241399|356.62338455002|0.609|0.348|0.19602|23|10|0.0031636869207003|0.062272327497425|295.70001220703|2024-03-31|-0.67836|2015-10-18|0.20482|2008-11-02
2024-05-19 05:59:09|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|14.219965772321|42|0.68401151349485|0.2286|1|1|0.22855|16.524|-0.00032|19|-0.0003218097624289|19|34.53|0.01616|0.06524|0.00061509815566297|0.084850096060901|34.953197670354|181.01841205792|526.91328443877|0.551|0.286|0.2028|49|20|0.002482833237161|0.068054685516445|34.359001159668|2001-01-07|-0.42114|2008-10-12|0.33427|2009-03-22
2024-05-19 05:59:10|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|5.115903865445|1|0.33303204803057||0|0|0|6.2|-0.09821|9|-0.098211529781359|9|31.72|-0.37492|0.20037|0.25380125232103|0.32968719190102|140.33953649256|163.10389216318|206.9425801967|0.56|0.44|0.31616|25|9|0.012164716267339|0.083671941992434|12.844808578491|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2024-05-19 05:59:11|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|40.165627551905|16|2.3927085539787|-0.0674|1|1|-0.06742|44.54|-0.08373|24|0.054798312219899|40|48.76|0.06884|0.14932|0.1382904515514|0.28384776754731|501.79915093859|1457.6322807495|2221.4463029069|0.69|0.448|0.19488|29|15|0.003031700489853|0.061971350594822|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2024-05-19 05:59:13|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|3.2854484757595|80|0.13310053478305|0.7853|1|2|0.7445|3.769|-0.2365|7|-0.23649789337344|7|41.58|0.15035|0.21427|0.26505037081789|0.34215503194817|1518.3708933155|1310.5574996213|487.70702837306|0.511|0.378|0.19293|45|17|0.0020828461538462|0.067189358974359|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2024-05-19 05:59:14|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|255.10096287609|80|8.208014409142||0|0|0.43197|276.6|-0.06431|11|-0.064311769385972|11|31.64|0.04007|0.08957|0.0032252830666285|0.062553042107828|71.90893090106|320.07574428419|5532.0001220703|0.576|0.39|0.14906|59|21|0.0028698509763618|0.051014136690647|284.35000610352|2024-05-19|-0.24691|2008-10-12|0.40909|1992-11-22
2024-05-19 05:59:15|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.044837598698|40|0.36875122776747||0|0|0.05755|10.48|0.10427|30|0.1042701313362|30|35.42|-0.08867|-0.02982|0.033679241559462|0.11295599732855|99.689853931322|130.40300369361|261.99998855591|0.5|0.333|0.16536|12|6|0.0026796767241379|0.051545689655172|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2024-05-19 05:59:16|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|114.62547796059|27|5.9487105752002||0|0|0.09083|130.9|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|70.074942054586|0.909|0.455|0.17507|11|10|0.00029928436911488|0.057738870056497|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2024-05-19 05:59:16|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.4396671382398|46|0.16588633130422|-0.0393|-1|1|-0.03935|5.415|-0.01648|19|-0.099009886187782|13|24.79|-0.10105|-0.05606|-0.065703871191467|-0.044295820175951|50.995943603871|75.519586079451|162.61261519269|0.643|0.357|0.13725|14|9|0.0016932653061224|0.044250612244898|6.4099998474121|2022-05-22|-0.20636|2020-03-15|0.1117|2022-10-30
2024-05-19 05:59:18|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|18.511798966089|1|0.9760671893229||-1|0|0|22.36|0.16629|59|-0.099009886187782|13|69|0.09409|0.12439|0.16629377834532|0|116.629|100|62.388394294516|0.333|0|0.15168|3|1|-0.0018861835748792|0.044694927536232|39.950000762939|2020-08-09|-0.09932|2021-01-10|0.10299|2020-11-15
2024-05-19 05:59:19|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|-20.983282833511|11|1.1017133621982|-0.0199|-1|1|-0.01988|20.52|0.0253|18|0.025297284353474|18|40.58|0.09069|0.18234|0.15639144426974|0.2098189565267|604.50886408893|562.25701803983|2897.8957566056|0.553|0.368|0.19295|38|17|0.0031784600515464|0.057971759020619|27.10000038147|2023-07-30|-0.34368|2008-10-26|0.31761|2000-11-05
2024-05-19 05:59:20|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-15.808269499635|59|1.335260079542||0|0|0.04067|14.505|-0.34856|21|-0.34855663584777|21|34|-0.0054|0.1098|0.087872054008495|0.16186521361193|95.55483585755|120.66528078994|59.216165002977|0.5|0.4|0.2778|10|3|0.0010977386934673|0.09546148241206|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.37877|2022-07-24
2024-05-19 05:59:21|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|63.579227584445|14|2.7262305802573|0.1213|1|2|0.08526|68.48|-0.00615|12|-0.0061482745913107|12|42.46|0.101|0.16112|0.21607107211116|0.29076710364033|1506.1264839749|1361.6349379544|553.06092332187|0.59|0.41|0.21939|39|17|0.002783738765728|0.06769439784302|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44843|2009-03-22
2024-05-19 05:59:22|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-84.036590144572|130|3.1237424447927||0|0|0.27149|78.97|-0.17601|11|-0.17600993871703|11|47.14|-0.01207|0.03475|0.1237474136413|0.21655275233901|205.23274023058|288.11362793956|553.78681594099|0.571|0.429|0.14794|14|6|0.002579505703422|0.047040164765526|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2024-05-19 05:59:23|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|-18.365531146639|4|0.726768727929|-0.0632|-1|1|-0.06322|17.07|-0.09217|21|-0.092168459711047|21|34|0.01232|0.0949|0.043616641460397|0.11509422739718|154.86267510006|458.30642202479|175.97938175751|0.593|0.389|0.15679|54|21|0.0013735345296357|0.050686378466558|54.849998474121|2007-05-06|-0.7419|2015-03-01|0.19213|1992-10-25
2024-05-19 05:59:25|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|128.07583945965|7|9.6663883726625|0.2815|1|1|0.28148|164.35|-0.28199|9|-0.28198653681568|9|34.09|0.00713|0.06614|0.1131024933235|0.18174418972461|218.20344231172|296.21432294987|440.38051298888|0.522|0.391|0.22131|23|10|0.0033222784810127|0.075365848101266|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2024-05-19 05:59:25|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|76.758901765992|37|4.2095329989825|0.3601|1|2|0.28546|90.625|0.06212|40|0.062124697679527|40|30.4|0.05563|0.13412|0.106743700917|0.2675140814278|230.68192440501|2625.9807699816|12764.084892799|0.553|0.383|0.18472|47|17|0.0046398088737201|0.06389380887372|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2024-05-19 05:59:26|WEEKLY|05434|18993|/equities/kinnevik-investment-b|STOXX600|116.59219154466|6|3.3859361517798|0.12|1|2|0.10007|126.75|0.16809|29|-0.24871171459452|23|30|0.01757|0.08996|0.054898868758573|0.085253131326125|141.97609695819|147.17636686213|143.54472890075|0.56|0.36|0.16205|25|12|0.0014887284768212|0.054485258278146|536.14001464844|2021-05-02|-0.33263|2021-05-23|0.19621|2022-11-13
2024-05-19 05:59:27|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|9.8053737701563|27|0.68550315207436|0.0744|1|2|0.04427|10.38|-0.15448|26|-0.15447549979554|26|31.44|0.01925|0.06222|0.055031015035585|0.081018584125593|115.05140580994|120.96922005504|121.3893176204|0.556|0.444|0.17161|9|5|0.0015078317152104|0.060424207119741|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2024-05-19 05:59:29|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|43.283510454759|21|2.2188300264329|0.1274|1|2|0.10866|50.2|-0.00622|21|0.14461965144499|35|35.78|-0.03358|0.0204|0.056229477379261|0.11879882717976|167.8963575624|242.38846491761|904.50448716638|0.556|0.37|0.1601|27|10|0.0028808012170385|0.054254705882353|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2024-05-19 05:59:30|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
2024-05-19 05:59:31|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.1983734696109|66|0.090553840703403|0.1281|1|2|0.07508|3.494|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|85.995564464026|0.686|0.429|0.17847|35|15|0.00115725|0.061586897435898|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2024-05-19 05:59:32|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|19.955557238332|69|1.3388710040445|1.5591|1|2|1.43821|23.28|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|72.215159720999|0.525|0.41|0.2071|61|19|0.0013383316221766|0.070018429158111|34.96900177002|2000-03-12|-0.28447|2020-03-15|0.40549|1998-10-18
2024-05-19 05:59:33|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-64.3995444535|14|3.1138037181823|-0.098|-1|1|-0.09797|61.08|-0.06189|10|-0.061888671436132|10|40.33|0.19361|0.27417|0.16100894550435|0.28366776689721|505.95847492096|1056.7895511749|1305.1282921251|0.604|0.375|0.21736|48|21|0.0028950128270908|0.073073417136993|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2024-05-19 05:59:35|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|551.97184778404|3|5.8427174053191||0|0|0.04075|569.5|-0.03465|2|0.11918986977787|6|28.96|0.03984|0.07801|0.11610947255294|0.13301992249058|386.96690135292|325.13985185886|343.07228915663|0.56|0.4|0.09401|25|6|0.0023809641873278|0.0363832369146|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2024-05-19 05:59:35|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-8.9142315549364|100|0.66552325714891||0|0|-0.04575|7.634|-0.9762|38|-0.97620108356168|38|31.91|0.13479|0.24438|0.32184741480991|0.61917781180248|8.898389793416|20.053648581499|198.80208320722|0.5|0.294|0.2198|34|12|0.0051012753378378|0.084932069256757|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2024-05-19 05:59:36|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|13.232361229229|13|0.55171286001218|0.2243|1|2|0.17767|15.245|0.0225|22|0.022498862347311|22|36.57|0.02084|0.08042|0.022734963554803|0.074093979717588|92.891961421077|251.89470529116|392.91235659553|0.627|0.392|0.20261|51|22|0.0018231965903037|0.063920756526372|17.509000778198|2006-03-19|-0.2854|2020-03-15|0.37293|1998-04-05
2024-05-19 05:59:38|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|9.5993179844426|27|0.44356077357774||0|0|0.20759|10.82|0.12466|96|0.12465693202923|96|44.45|0.01028|0.03756|-0.0046899828436751|0.032992079416073|93.550921700019|115.60047159996|128.36635214309|0.727|0.455|0.14856|11|7|0.0012080388349515|0.050821533980583|12.595145225525|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2024-05-19 05:59:38|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-11714.925867206|13|862.75640253811|-0.1267|-1|1|-0.12666|11430|-0.26164|12|0.58216783216783|34|31.89|0.08231|0.13393|0.13272555011478|0.20787942884792|2870.7524037663|3584.0539245439|2528.7610619469|0.656|0.422|0.15725|64|28|0.002556838772528|0.058500740379932|24920|2022-01-16|-0.21159|2023-04-02|0.24755|2002-12-22
2024-05-19 05:59:40|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|58.870292930439|14|3.0469840749099|0.0457|1|2|0.02367|64|0.0691|46|0.069099404923521|46|35.33|0.02129|0.12148|0.016860760427535|0.054977048961063|105.51130963859|116.84802818734|441.37931034483|0.333|0.2|0.1844|15|3|0.0036735359116022|0.06409635359116|70.339996337891|2024-03-17|-0.17697|2022-03-06|0.13734|2015-03-08
2024-05-19 05:59:41|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|176.19056681575|12|8.2772158436908||0|0|-0.04339|198.4|-0.23379|34|-0.087473615591765|14|41.18|0.36888|0.56503|0.8386841567225|1.8199886858986|4924.2763187566|5216.5218607291|8.0899022457904|0.545|0.242|0.21605|33|11|0.0020262408759124|0.099873715328467|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2024-05-19 05:59:42|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
2024-05-19 05:59:43|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|21.678493360896|5|1.0620022282933|0.0897|1|1|0.08972|25.02|0.09249|13|-0.088288315781602|42|31.56|-0.02001|0.01678|0.024344707082859|0.049491671418513|101.29337459328|115.72110211681|245.02986361272|0.6|0.36|0.16176|25|14|0.0018129382093317|0.051142080706179|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2024-05-19 05:59:44|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-7.0717562187528|59|0.71158080069469||0|0|0.55364|5.95|-0.14746|13|-0.14745564840484|13|25.93|-0.19793|-0.07747|-0.15034896089285|-0.024605898101245|0.15587196756008|34.482609978646|11.864406038342|0.75|0.464|0.4294|28|14|0.0033596173469388|0.14728908163265|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2024-05-19 05:59:46|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-27.281692639267|54|2.2180643529613||0|0|0.51095|18.99|-0.12129|49|-0.12129434175666|49|36.23|0.04|0.10048|0.029407865994722|0.091540161580023|84.423673027004|203.48633982195|110.27874871279|0.769|0.423|0.21651|26|12|0.0017765929648241|0.069638954773869|64.73999786377|2021-01-10|-0.68313|2014-01-26|0.26764|2018-04-29
2024-05-19 05:59:47|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-6.6284688744599|9|0.38453882306022||0|0|-0.06153|6.28|-0.14509|19|-0.1450867306143|19|32.13|-0.08714|0.03206|-0.057996373587494|-0.057996373587494|76.417034560164|76.417034560164|75.662651391485|0.5|0.5|0.22392|8|2|0.00039833962264151|0.073729018867925|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2024-05-19 05:59:47|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-65.689499772282|45|5.3948455653393||0|0|0.42785|54.32|-0.20364|10|-0.20363921729684|10|23.86|-0.00418|0.06228|0.15916573469976|0.25173717445513|2673.2567329725|11787.235886874|18106.665845447|0.684|0.526|0.15132|57|17|0.0054261538461538|0.067290071225071|138.69999694824|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2024-05-19 05:59:48|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|40.763180013551|21|1.5156071199134|0.2719|1|1|0.27189|45.47|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|202.08889431424|0.588|0.353|0.15756|17|9|0.0020114368932039|0.047886893203884|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2024-05-19 05:59:49|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.0342645066834|17|0.1898284945933|0.0214|1|1|0.02142|3.6|0.11617|57|0.11617053568577|57|5.4|0.02533|0.0575|0.068023050438358|0.1241183252876|44327.508532869|2241592.8486701|1884.8167075253|0.536|0.358|0.06328|358|17|0.0032052461538461|0.067014261538461|62.131000518799|2000-06-25|-0.26807|2020-03-15|0.40794|2013-09-08
2024-05-19 05:59:51|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|7.8560073343961|17|0.58044771424064|0.0504|1|1|0.05039|9.046|0.72246|123|-0.18133251141112|10|42.69|0.23945|0.39244|0.57042868298427|0.71717419463102|3357.889205432|2552.1776139985|1459.0321705493|0.457|0.343|0.21325|35|12|0.0032785629139073|0.06977298013245|41.950000762939|2017-11-05|-0.33639|2022-03-06|0.34091|2000-12-17
2024-05-19 05:59:52|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|10.33359853655|23|0.40466662133936|0.045|1|2|0.02525|11.45|-0.03124|10|-0.031236589741977|10|38.66|-0.01448|0.05173|0.035071161045746|0.067137000867837|113.85394324312|176.54665534734|293.51447685427|0.6|0.4|0.19185|35|12|0.0017188945454545|0.059122625454545|12.430000305176|2015-03-22|-0.26749|2020-03-15|0.38122|2009-03-15
2024-05-19 05:59:53|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-8.8246014005268|49|2.3915337882547||0|0|0.98182|1.7|-0.3|17|-0.30921052631579|8|18.25|-0.15264|-0.0337|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.66679743794186|0.667|0.417|0.25325|12|5|0.0014657303370787|0.095972397003745|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2024-05-19 05:59:54|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|59.317274104508|7|4.1445996708916|0.0033|1|1|0.00329|67.16|-0.16327|32|-0.16326534793285|32|30.6|0.01279|0.07526|0.094996185991303|0.15342142419408|1010.9751772072|2088.4726018498|2603.1009941131|0.533|0.373|0.17422|75|27|0.0024375836592786|0.059885719252499|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2024-05-19 05:59:55|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|774.45409892685|112|47.170859969576|1.3784|1|1|1.37836|903.3|0.13776|57|0.13775829943898|57|39.65|0.0616|0.12845|0.10780809954276|0.18347857163968|642.80519649227|987.27106840242|82118.178928589|0.49|0.327|0.16125|49|17|0.004096553067186|0.052529571567673|932|2024-03-10|-0.26667|1985-08-18|0.16918|2023-08-13
2024-05-19 05:59:57|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|369.22279983217|29|19.009066722609|0.2901|1|1|0.29007|435.4|0.10072|58|-0.089888745981345|11|38.58|-0.02035|0.05102|0.086906906980127|0.16725914471591|204.67150494409|322.18067355029|1265.6976005333|0.419|0.29|0.1662|31|9|0.0028117483660131|0.054836723856209|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2024-05-19 05:59:58|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|41.612686239506|7|1.8607711517729||0|0|0.04903|47.5|-0.20087|17|-0.24275228517865|5|30.09|-0.0046|0.06459|0.0064394639578106|0.019164009977074|69.434315047466|92.154214314181|749.447796524|0.456|0.281|0.17755|57|18|0.002197222545032|0.061127948866938|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2024-05-19 05:59:59|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|-37.953378536331|12|1.8576440197534||0|0|-0.0295|37.69|-0.09901|8|-0.099013026090436|8|35.42|-2.0E-5|0.06528|0.066937759921789|0.11333636725908|171.77003602448|250.01755598906|290.14626089916|0.462|0.385|0.16663|26|8|0.0019069957081545|0.052628712446352|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2024-05-19 06:00:00|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|73.068757077368|2|3.0937484038169|-0.003|1|1|-0.00303|82.3|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|12102.941497954|0.569|0.4|0.1439|65|25|0.0028797609734898|0.050436166883964|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2024-05-19 06:00:01|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|60.234205757369|14|3.0235981826022||0|0|0.04202|70.68|-0.14139|7|-0.14139346594127|7|36.81|0.00469|0.05314|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|266.8176705016|0.619|0.381|0.20624|21|11|0.0022903307888041|0.067139529262087|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2024-05-19 06:00:03|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|337.78721497598|2|30.598836117557||0|0|-0.02691|419.5|0.37465|37|0.37465395368533|37|45.89|0.07263|0.14688|0.26937164546273|0.46709514133337|187.35286259811|214.3821661|166.46825396825|0.333|0.222|0.19657|9|2|0.0022084541062802|0.065270096618357|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2024-05-19 06:00:04|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
2024-05-19 06:00:04|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|1003.4804933804|80|51.24240805428|1.2336|1|1|1.23358|1169.5|0.31358|43|1.5089787119989|85|42.07|0.33178|0.51696|1.111871432617|1.2715294065985|1389.9700168148|1058.1540650853|444.67680608365|0.4|0.333|0.28921|15|3|0.0046874366197183|0.080957873239437|1179.5|2024-03-17|-0.67093|2011-08-07|0.35822|2019-08-25
2024-05-19 06:00:05|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|22.91657674845|22|1.2929744598796|0.2313|1|1|0.23132|25.87|-0.21515|11|0.037795577634919|23|38.36|0.09253|0.14731|0.083279898836528|0.18078279981682|275.18909267058|781.99993293144|432.60870830636|0.509|0.321|0.18316|53|19|0.0018380185004869|0.063991183057449|54.700000762939|2000-09-10|-0.24516|2001-09-16|0.26785|2024-05-05
2024-05-19 06:00:06|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|5.4731171289105|22|0.23096099962729|0.2664|1|1|0.26636|6.152|-0.19361|8|-0.063998964269214|42|42.56|0.08694|0.17704|0.096964321739356|0.12759320100583|325.75170051163|287.54678461684|67.01524777663|0.512|0.326|0.19538|43|16|0.0010889411129119|0.062777050243112|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2024-05-19 06:00:08|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|51.544458216356|52|3.17228637892|0.6748|1|1|0.67479|57.06|0.29126|39|0.61908556017238|67|43.18|0.04967|0.08501|0.11223304328597|0.13782013341487|278.18124911413|197.20545283688|243.5339335471|0.765|0.412|0.18895|17|14|0.0019138343949045|0.060041095541401|63.080001831055|2024-04-28|-0.23253|2020-03-15|0.19762|2020-11-15
2024-05-19 06:00:11|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|11.38331002567|12|0.37806345829117|0.1943|1|2|0.0957|12.365|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|190.23076570951|0.769|0.462|0.14874|13|8|0.0021505381165919|0.04846|12.765000343323|2024-05-19|-0.30632|2020-03-15|0.14165|2021-02-07
2024-05-19 06:00:11|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|30.110168958886|4|1.7457769628421|0.1315|1|1|0.13154|35.785|0.00584|43|0.0058376429750397|43|34.43|-0.09217|0.01398|-0.038959992681015|-0.038959992681015|81.907662810204|81.907662810204|105.88215176548|0.429|0.429|0.24316|7|1|0.0017672540983607|0.076515245901639|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2024-05-19 06:00:12|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.1145397793559|12|0.38585071248343||0|0|0.04305|7.38|-0.13865|18|-0.13864628843693|18|47.27|0.03553|0.07777|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|29.414109484091|0.364|0.273|0.13094|22|7|-0.0006527973358706|0.04710159847764|35.990001678467|2007-01-28|-0.20151|2020-03-15|0.12257|2014-10-26
2024-05-19 06:00:13|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|49.059125694491|93|2.406958330718|0.753|1|1|0.75302|56.64|-0.20508|21|0.18016050727944|34|34.65|-0.05961|-0.00282|0.0017985623970703|0.037655375241744|82.03670026309|124.42701187559|354.22138962099|0.652|0.348|0.20782|23|10|0.0025340719910011|0.068676659167604|57.479999542236|2024-05-19|-0.28947|2008-11-23|0.40419|2008-11-30
2024-05-19 06:00:16|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|46.412586745791|78|2.5624705761099|0.8407|1|2|0.74354|55.34|0.35776|41|0.35775504418658|41|72.56|0.23924|0.28265|0.29325495870161|0.31650727320679|278.96166675182|228.00299693651|15.588732437349|0.444|0.333|0.16714|9|3|-6.9041095890403E-6|0.051280164383562|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2024-05-19 06:00:17|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|-20.965480902438|5|1.2166443165078|-0.0239|-1|1|-0.02386|17.59|0.1273|23|0.12729662488146|23|38.08|0.07236|0.11125|0.090667064019633|0.17625616737745|166.95285587592|241.68855057271|45.920898087583|0.577|0.308|0.27294|26|16|0.0012949496981891|0.085377464788732|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2024-05-19 06:00:17|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-53.686833023112|18|2.2324951825061|0.0047|-1|1|0.00471|50.74|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|1161.0984669849|0.574|0.37|0.18675|54|21|0.0027088544018059|0.065356726862302|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2024-05-19 06:00:18|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|47.313521470403|54|2.0942373773328|0.1613|1|1|0.16126|51.2|-0.16254|13|-0.16253983538374|13|33.26|0.09381|0.16594|0.19037555830026|0.30772921731357|1481.2160660127|3906.0529194696|6564.1029026852|0.526|0.368|0.14094|57|19|0.0029859825551565|0.051657475628527|57.900001525879|2021-08-29|-0.34164|2002-12-08|0.22772|1999-01-31
2024-05-19 06:00:20|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.052026361846|2|0.52265784123762|0.039|1|2|0.01824|16.75|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06457|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|641.14833706118|0.655|0.345|0.13657|29|18|0.0021528944995491|0.04408607754734|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2024-05-19 06:00:22|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-16.642610868183|3|0.63840477476438|-0.0344|-1|1|-0.03443|14.87|-0.04326|7|-0.043261206990556|7|33.41|-0.00452|0.0376|0.011445659182841|0.027653729875779|85.994125774877|118.62790242538|300.70777288898|0.652|0.413|0.17282|46|23|0.0015631189083821|0.057453144899285|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25805|2020-11-15
2024-05-19 06:00:23|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|30.612119283204|7|1.17936470332|0.0321|1|2|0.01029|32.9|-0.24711|33|-0.11600966574639|12|37.24|0.00143|0.03269|0.049694259341806|0.10632027691059|194.00722623602|339.75603617834|663.30647727515|0.473|0.291|0.13027|55|17|0.0014910710808179|0.045081689386563|37.950000762939|2000-10-15|-0.30859|2020-03-15|0.23063|2020-03-29
2024-05-19 06:00:24|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|505.44775893841|5|25.934080353864|0.1755|1|2|0.12308|584|-0.05196|31|-0.051957491122209|31|20.83|0.02882|0.17565|0.22464953868378|0.2955747972102|2491.0103779319|7036.3428317743|9733.3333333334|0.537|0.432|0.11783|95|21|0.005361250630358|0.049572506303581|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2024-05-19 06:00:25|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1557.5961213798|72|95.03922259734|0.3033|1|1|0.3033|1620|81.90214|69|81.902136995691|69|36.11|2.21299|2.64394|3.4513741261097|5.2388852958695|8042.5425821425|26916.011299127|352941.18307041|0.649|0.432|0.22936|37|18|0.066557874911158|0.076993518123667|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2024-05-19 06:00:26|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|222.25178975599|19|6.2715711963311|0.5983|1|2|0.59387|239.4|0.3064|27|0.30639991235376|27|25.76|-0.00393|0.04779|0.061669790866929|0.13433327428248|193.03338777013|353.78928503015|1342.6808464435|0.586|0.414|0.16074|29|10|0.0043718692810458|0.053475986928105|243|2024-04-14|-0.23027|2018-10-28|0.34349|2013-12-22
2024-05-19 06:00:28|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|247.80319908606|25|15.298932620728|0.2241|1|1|0.22407|295|-0.2182|41|-0.21819572573124|41|42.69|0.14092|0.25947|0.09966148565854|0.27560513557995|77.047120773046|119.33250787992|1386.2781507574|0.538|0.308|0.19701|13|6|0.0058991882556131|0.073358151986183|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2024-05-19 06:00:28|WEEKLY|05487|7037|/equities/saipem|STOXX600|1.8323147005908|36|0.16746543457479||0|0|0.41506|2.274|-0.95976|61|-0.033998859506365|22|30.4|0.01749|0.08272|0.014106925052561|0.031724108350863|5.9555502535299|117.45690058153|1.6649862802092|0.603|0.429|0.24066|63|25|0.001336958974359|0.074392456410256|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2024-05-19 06:00:29|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|620.70167743598|56|34.849675896182|0.4222|1|1|0.42222|672|0.28968|104|0.28967840732502|104|42.65|0.2055|0.29191|0.7147408091119|1.1272669031985|470.29085044246|1012.0364241196|1619.2771084337|0.412|0.294|0.20296|17|5|0.0047423205128205|0.070092435897436|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2024-05-19 06:00:30|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|-41.931703590903|63|1.3480600610965||0|0|0.06567|40.55|-0.03223|48|-0.032229746644696|48|43.88|0.14733|0.24553|0.31238436514108|0.49106360864255|2528.2843494495|4383.2052760529|1095.945911202|0.55|0.375|0.17057|40|15|0.0024192845349477|0.055172966428178|49.970001220703|2023-01-01|-0.32258|1992-08-30|0.47059|1992-10-04
2024-05-19 06:00:31|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|214.96579979446|23|10.67442288282|0.0619|1|2|0.03437|228.7|-0.01126|49|-0.011263483352358|49|36.69|0.04944|0.11857|0.10560598024543|0.175688761308|550.168186445|1297.8365434597|4019.3320676338|0.51|0.392|0.16535|51|17|0.0029379661912308|0.057561996830428|256.63000488281|2022-01-09|-0.26301|1987-11-01|0.20916|2009-02-08
2024-05-19 06:00:33|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|4.1233473532155|25|0.21805085365126|0.2888|1|2|0.26989|4.8605|-0.24837|23|-0.16539114616743|3|38.85|-0.00673|0.0558|0.025449264157512|0.098571013943808|74.553773798169|160.10338490522|316.95467870239|0.462|0.231|0.21695|39|13|0.0034213320337882|0.064716744639376|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2024-05-19 06:00:34|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|475.71813564318|80|34.835686764294|0.9521|1|2|0.88665|506|0.13734|37|0.78429422759354|66|53.1|0.17371|0.22933|0.17604208208458|0.38592437936873|391.20888368138|856.85677658453|1190.5882352941|0.762|0.429|0.21521|21|11|0.003177202680067|0.068709949748744|589.79998779297|2024-04-14|-0.26051|2020-03-15|0.2811|2008-11-02
2024-05-19 06:00:35|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|13.318504906184|12|0.54943394122218|0.0436|1|2|0.01905|13.91|-0.22305|23|-0.14065670318443|4|31.38|-0.01011|0.05129|0.095249913155571|0.18878511614432|304.75307245789|1121.4358215751|1479.7872215631|0.554|0.369|0.19794|65|24|0.0025737883959044|0.064833885909312|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2024-05-19 06:00:36|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|144.88495521295|32|7.7550154376445||0|0|0.057|166.9|-0.00406|24|-0.0040622125305976|24|31.46|-0.0167|0.04302|0.043914663829187|0.086090987605936|251.70223441916|470.28269672593|2781.6665649414|0.557|0.393|0.163|61|24|0.0024437692307692|0.0536868|203.69999694824|2022-04-17|-0.2129|2008-10-12|0.38|1992-11-22
2024-05-19 06:00:37|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|62.275407920629|24|6.5564788640983||0|0|-0.02627|76|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|400|0.727|0.455|0.25556|11|5|0.0045147410358566|0.089187509960159|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2024-05-19 06:00:39|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|280.30672319477|38|22.744326542339|0.5242|1|1|0.52415|340.8|-0.26471|22|-0.1169222466631|10|32.48|-0.01004|0.10692|-0.0032266616587262|-0.097207959852708|81.629016242094|65.536541024934|621.89779660159|0.348|0.174|0.20097|23|7|0.0037660714285714|0.069547066326531|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2024-05-19 06:00:40|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|138.06191048048|32|5.8129541280754|0.1496|1|2|0.11014|151.7|-0.09369|10|-0.093693097329557|10|42.62|0.10892|0.25035|0.43835548776086|0.62797167144829|4181.8533590239|5443.5239305245|877.38570801351|0.444|0.311|0.19338|45|10|0.0028296562339661|0.06664914828117|157.44999694824|2024-03-17|-0.33547|2008-10-12|1.24843|1993-05-09
2024-05-19 06:00:41|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|97.315586458996|23|4.8166377379976|0.1219|1|1|0.12187|109.45|-0.1757|39|-0.1013592582119|9|33.16|-0.01076|0.05069|0.047451310333652|0.12687424631987|117.30366457294|482.23387336472|2504.5766547941|0.647|0.431|0.16723|51|21|0.0027363455925277|0.058877086981903|141.39999389648|2019-05-12|-0.1871|2011-08-07|0.23414|1998-10-18
2024-05-19 06:00:42|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-29.770575817193|14|1.7929496046608|0.0253|-1|1|0.02534|25|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|113.63636363636|0.583|0.333|0.21275|12|6|0.0015258413461538|0.069416706730769|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2024-05-19 06:00:43|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
2024-05-19 06:00:44|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|169.36471075568|15|9.2430222224942||0|0|0.03699|196.25|-0.23572|14|-0.093560408326504|7|33.93|0.04048|0.0968|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|827.709859038|0.544|0.386|0.16624|57|18|0.0020477772073922|0.056952325462012|259.39999389648|2021-07-25|-0.22396|2001-09-02|0.3288|1992-11-29
2024-05-19 06:00:45|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|203.42648921433|16|10.417051404648|0.1081|1|1|0.10815|232.6|-0.23871|15|-0.081820676531123|49|32.78|6.0E-5|0.05588|0.016704508412182|0.062886485361931|102.46853188063|253.05028895997|1352.3255568959|0.559|0.356|0.18357|59|27|0.002408804515136|0.064320979989738|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2024-05-19 06:00:46|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.6882561773049|40|0.15174880443098|0.0013|-1|1|0.00132|4.526|-0.01418|19|-0.090477954194869|15|31.44|-0.04801|-0.02052|-0.049847172594502|-0.029828205012296|26.84496962543|62.754246066084|238.8390537437|0.667|0.389|0.11382|36|20|0.0011190520922289|0.038719726729291|5.6100001335144|2022-05-29|-0.2265|2016-10-09|0.1251|2016-07-03
2024-05-19 06:00:47|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|200.77291194195|24|8.8756965279775|0.1116|1|2|0.09135|227|-0.26698|37|-0.26697796063569|37|33.81|0.01436|0.04967|0.017972624614645|0.078758301773768|108.89110090154|400.02472248869|1601.9759970204|0.684|0.421|0.13088|57|29|0.0018888615384615|0.04202118974359|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2024-05-19 06:00:48|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|14.604999981781|15|0.8329426019828|-0.0219|1|1|-0.02186|17|-0.08625|4|0.016301268391419|30|24.89|-0.06603|0.01019|0.07996330082116|0.014162700565329|129.48464995191|102.8515926|91.891891891892|0.444|0.222|0.23832|9|4|0.0015000840336134|0.077619957983193|30.14999961853|2021-03-28|-0.35252|2022-03-06|0.24825|2023-06-18
2024-05-19 06:00:50|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-24.499729788547|4|1.4610188473001|0.0979|-1|1|0.09785|20.79|0.5123|63|0.51230141366348|63|39.41|0.10305|0.17864|0.33833355053831|0.38758973075587|6344.6485384099|4197.0115428279|552.58753516267|0.432|0.341|0.21965|44|13|0.0024741393206678|0.075301030512378|27.35000038147|2024-03-31|-0.26691|2020-03-22|0.30361|2009-04-05
2024-05-19 06:00:51|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|11.482597679053|8|0.71663416420288|0.0796|1|2|0.06752|13.755|0.1523|92|0.36742959556247|69|36.18|0.00523|0.05965|0.085852164526009|0.19154461735776|345.25055628357|730.19803887028|435.14710712884|0.556|0.311|0.21966|45|16|0.0021852171253823|0.069737810397553|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2024-05-19 06:00:52|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|100.45184339802|43|3.4827181043886|0.2608|1|1|0.26075|111.4|-0.17064|19|-0.10671137217739|18|35.38|-0.00621|0.03808|0.04255892212238|0.1057429400771|115.8361597151|157.85800516278|460.33057030511|0.524|0.333|0.21704|21|9|0.0031095414012739|0.066350662420382|111.59999847412|2024-05-19|-0.24133|2020-03-15|0.22789|2011-12-04
2024-05-19 06:00:53|WEEKLY|05509|383|/equities/subsea|STOXX600|161.8307057604|45|8.4564329390789|0.3939|1|1|0.39394|188.6|-0.18218|10|0.13937282653392|28|25.51|-0.06679|0.03278|-0.051268576068077|0.024315630020451|4.7605501394239|86.920788048712|333.8053205372|0.528|0.283|0.24942|53|22|0.0035925143266476|0.092341540114613|189.80000305176|2024-05-19|-0.4438|2002-09-29|0.55691|2008-11-30
2024-05-19 06:00:54|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
2024-05-19 06:00:56|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-114.13900653729|9|5.2687020069638|0.0936|-1|1|0.09363|98.84|0.06476|14|0.064763939146638|14|46.21|0.16127|0.28194|0.12348219998265|0.21822499383853|794.74840911434|837.98751345565|1475.2238679352|0.643|0.357|0.17144|42|21|0.0029067316572601|0.056177762955362|212.69999694824|2009-12-13|-0.66667|2010-03-21|1.88211|2009-05-03
2024-05-19 06:00:57|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|204.2483263987|17|9.1496421858833|0.0287|1|1|0.02873|218.4|-0.19236|13|-0.10930460986428|6|55.3|0.16452|0.24121|0.14009484191611|0.18792905361136|360.91129327004|326.67196353741|650.00001135327|0.593|0.37|0.1786|27|13|0.0023567196819086|0.060977143803844|235.69999694824|2007-02-18|-0.31425|2008-10-12|0.30263|2009-03-15
2024-05-19 06:00:58|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
2024-05-19 06:00:59|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|250.11647631879|26|15.466877199431|0.1308|1|2|0.094|277|-0.12418|28|0.033307310483909|58|35.8|0.10682|0.18001|0.18649174292878|0.33647207054269|328.59596943587|456.61505064078|554.44356500417|0.68|0.4|0.22925|25|15|0.0030799782608696|0.070112630434783|302|2024-02-04|-0.19939|2015-06-14|0.42636|2012-09-30
2024-05-19 06:01:00|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|92.091462532893|20|4.0700614690139||0|0|0.13611|101.25|0.05807|50|0.058072500865373|50|38.97|0.04969|0.12266|0.16459025282093|0.23982121250133|795.56952423812|1250.5547642235|569.4600454996|0.541|0.405|0.19458|37|10|0.0023156947296372|0.063806707734428|219.46000671387|2000-03-05|-0.23319|1998-10-11|0.36593|1998-10-18
2024-05-19 06:01:01|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.28044662518585|31|0.018808985183491||0|0|0.04392|0.246|-0.24614|15|0.037917250349784|20|33.1|-0.00106|0.08142|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.2241913584958|0.638|0.448|0.20155|58|24|-0.00048763076923077|0.072683871794872|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2024-05-19 06:01:03|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.811314102789|8|0.14682518806988||0|0|0.01247|4.14|-0.15672|34|-0.094518430812474|23|37.37|0.03273|0.07108|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|162.16215862858|0.585|0.366|0.16328|41|21|0.0011280766731644|0.055391598440546|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2024-05-19 06:01:04|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
2024-05-19 06:01:05|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|115.29289518752|35|4.6624189249795||0|0|0.03644|128|0.11879|19|0.11879264790811|19|39.42|0.01929|0.047|0.031332625327261|0.098352724220572|121.98213713014|179.87307297299|260.69247245998|0.579|0.368|0.12846|19|9|0.0016736653895275|0.043569310344828|190.80000305176|2019-06-23|-0.12782|2016-02-14|0.14016|2009-10-11
2024-05-19 06:01:05|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|24.253357305972|31|1.2782509005231||0|0|0.06086|27.02|-0.12139|54|-0.12139334118683|54|36.91|-0.03636|0.01009|-0.043586598681826|-0.053796322900296|42.918027436755|52.209898632806|32.409739195878|0.515|0.333|0.14071|33|13|-0.00024092147435897|0.051001626602564|88.23999786377|2000-06-25|-0.19203|2008-10-12|0.14699|2001-01-14
2024-05-19 06:01:07|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-18.449536886629|4|0.82200004522051|-0.0081|-1|1|-0.00814|16.11|0.07646|40|0.076456669234853|40|34.81|0.10351|0.15046|0.20521729893353|0.45058156793821|452.14255751587|1014.3477013632|985.98446375922|0.625|0.313|0.23101|32|17|0.0033514324082363|0.072448128916741|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2024-05-19 06:01:08|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-8.0325308992894|33|0.28027072291418|-0.1102|-1|1|-0.1102|7.858|-0.04789|28|-0.047888074504106|28|38.69|-0.03652|-0.00219|-0.013963818711766|0.032827194141762|76.73563622664|128.00876833987|454.48235554251|0.615|0.308|0.11423|26|14|0.0018040462427746|0.03900838150289|8.3699998855591|2022-05-29|-0.17542|2020-03-15|0.10743|2016-07-03
2024-05-19 06:01:09|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-83.369396083069|32|7.5707866873819||0|0|-0.12874|74|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|12.5|0.5|0.25|0.47491|4|2|-0.0049435078534031|0.14958062827225|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2024-05-19 06:01:10|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|128.30698969344|23|13.407819219133|0.1781|1|1|0.17806|143.9|0.327|64|-0.050850519305899|10|45.11|0.27004|0.34601|0.38362884375608|0.75578500198682|2686.1611872677|20780.78307037|2210.445297038|0.689|0.4|0.23794|45|23|0.0032839961013645|0.076269171539961|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2024-05-19 06:01:11|WEEKLY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|-325.31114277612|48|12.528138815571|0.111|-1|1|0.11098|301.2|0.10647|115|0.10646627787819|115|35|0.04843|0.09868|0.17061828336446|0.30617364995976|791.99248993572|1554.213543306|3543.5295553768|0.482|0.304|0.15019|56|19|0.0024162531141006|0.048397782760339|418.20001220703|2022-03-27|-0.18367|2008-10-12|0.23153|2001-02-04
2024-05-19 06:01:13|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|378.08419847058|14|10.905263107462|0.1926|1|2|0.12613|411.6|-0.16923|4|0.39528662502805|94|27|-0.00555|0.0495|0.050101436641235|0.14629346625253|127.93258484677|209.82976110471|1080.3150199155|0.536|0.286|0.16023|28|12|0.0039565799739922|0.055054369310793|413.79998779297|2024-05-19|-0.16429|2011-08-07|0.17582|2011-10-30
2024-05-19 06:01:14|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-152.34717728408|6|4.3523125968775||0|0|-0.03123|142|-0.03036|21|-0.030356624816706|21|37.08|-0.05171|0.21476|0.2461876845446|0.44039511442499|809.01491898077|990.87390787801|278.43137254902|0.769|0.423|0.17372|26|15|0.0048060268317853|0.045063178534572|394.79998779297|2009-10-18|-0.79994|2010-03-07|3.93569|2009-05-10
2024-05-19 06:01:15|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|106.49846176023|20|5.4216736846895|0.5777|1|2|0.52445|124.7|-0.11858|34|-0.11858195862779|34|35.11|0.05455|0.11953|0.13368124883925|0.21722756604117|370.00196527533|752.86813014861|5306.3830642044|0.582|0.4|0.1564|55|19|0.0027911692307692|0.052074682051282|125.25|2024-05-05|-0.20708|2017-05-28|0.31462|2008-04-27
2024-05-19 06:01:16|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-23.608025577054|90|1.5972590498279|0.3798|-1|1|0.37978|19.45|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|35.918744625786|0.577|0.442|0.19241|52|20|0.00072609030271934|0.062759974345818|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2024-05-19 06:01:17|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|31.4544967566|47|1.593501284584||0|0|0.70609|36.28|-0.33759|15|0.32930462313367|20|32.27|0.05167|0.11299|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|52.814542377042|0.61|0.356|0.20204|59|29|0.0013345948717949|0.072583102564103|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2024-05-19 06:01:19|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|45.815560069414|4|1.4014801294498|0.0688|1|2|0.04497|50.42|-0.04032|46|-0.0066979544108805|45|31.49|-0.01631|0.0308|0.015592846192164|0.060896252980935|113.23983035213|362.51044061502|2100.8331735598|0.631|0.431|0.1068|65|25|0.0019502146341463|0.039359014634146|57.770000457764|2019-09-08|-0.1905|2008-10-12|0.16423|1986-03-23
2024-05-19 06:01:20|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|30.124967125164|2|1.57334406273|0.0302|1|2|0.01651|35.1|-0.16067|14|-0.073785772437624|20|29.84|-0.06781|-0.00036|-0.073317492817919|-0.048459207809248|10.510198690638|33.413982923672|444.30377278987|0.49|0.327|0.20082|49|18|0.0020858578263841|0.063676623376623|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2024-05-19 06:01:21|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|22.178461321849|25|1.5578901359841|0.0209|1|1|0.02092|25.38|0.08266|32|0.033562207900861|23|27.21|-0.02797|0.01878|-0.0056773290636802|0.045905115017976|72.665167877543|118.70035255014|369.43230834859|0.737|0.368|0.19933|19|14|0.0033030499075786|0.061777264325323|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2024-05-19 06:01:22|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-78.851264539752|15|4.6332853640618||0|0|-0.10627|72.35|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|212.79411315918|0.727|0.364|0.19767|22|14|0.0018889910600255|0.063822132822478|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2024-05-19 06:01:22|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|168.58792292652|25|12.116837041786|0.0161|1|1|0.01612|191.6|0.68836|39|0.68835919253377|39|38.14|0.42373|0.59184|0.441910571203|0.67149894529291|2586.7221541681|1518.3093386645|3548.1481985137|0.486|0.286|0.29633|35|15|0.0052068653421633|0.096312729948491|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2024-05-19 06:01:24|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-28.486491127321|11|1.2624232224926||0|0|-0.06956|26.14|-0.10555|12|-0.10554580145351|12|38.65|0.00573|0.06462|-0.066160200624942|-0.032155387888279|47.097105033395|78.65671687209|160.26977465102|0.5|0.3|0.20036|20|8|0.0016795019157088|0.068571583652618|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2024-05-19 06:01:25|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-319.86478203915|3|13.382708605612||0|0|-0.04906|284.4|0.45704|77|0.45704462790422|77|34.77|0.02256|0.08753|0.061815307972748|0.14238242311773|300.55897520868|1122.628897503|2295.3994028721|0.679|0.411|0.18874|56|28|0.0026257670600308|0.06087719343253|321|2024-03-31|-0.25643|2008-10-12|0.2521|2009-03-15
2024-05-19 06:01:26|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|33.230750110092|14|1.5137977717706|0.1319|1|1|0.13191|37.24|-0.08046|14|0.32341946080983|52|33.38|0.0158|0.07694|0.074564081582307|0.10876484151014|400.66332051153|538.44579957646|1197.4277470938|0.492|0.361|0.16136|61|19|0.0019185749145925|0.052021800878477|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2024-05-19 06:01:27|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-28.433570615897|10|1.3479194223143|-0.1206|-1|1|-0.12062|27.5|-0.0695|14|-0.069498626117868|14|40.28|0.01419|0.05093|0.024045524529676|0.071455569915827|119.72645083333|195.99478730787|922.81878603981|0.625|0.406|0.1346|32|17|0.0022437365177196|0.0417981201849|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2024-05-19 06:01:28|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|15.969716580811|27|0.90092769195553|0.6045|1|2|0.58477|18.835|-0.23161|4|0.095097516767222|40|30.05|0.04239|0.08683|0.10291559307834|0.21972774030401|1162.0907225719|4841.5533293279|4007.4466238819|0.667|0.404|0.18981|57|25|0.0033150086256469|0.064079649223692|20.766645431519|2017-10-22|-0.30189|2008-10-12|0.31047|1998-05-17
2024-05-19 06:01:30|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|31.69791809793|25|1.2090269192202|0.3419|1|1|0.34193|35.4|-0.05267|36|-0.045893260104307|8|30.32|-0.02051|0.02834|0.064651772092534|0.15187361999954|169.64186992835|260.72691282545|455.01286081265|0.6|0.32|0.20631|25|12|0.0030916368286445|0.06837489769821|35.799999237061|2021-08-15|-0.23704|2020-03-15|0.22941|2009-08-23
2024-05-19 06:01:30|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|132.63106897871|28|4.4979770070967|0.1846|1|1|0.18465|146.6|-0.15116|24|0.08476288249462|59|39.75|0.00743|0.07028|0.088567610223226|0.20657922885981|321.14947411436|802.15447597286|12016.393661115|0.51|0.294|0.15813|51|19|0.0029964605647517|0.050261280428432|149.14999389648|2024-03-03|-0.27314|2000-03-12|0.26904|2001-04-01
2024-05-19 06:01:31|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-364.97497203698|54|15.674991696246||0|0|0.23114|323|-0.08813|28|-0.08812677453386|28|31.19|-0.01176|0.04333|0.095235380628598|0.15830661581506|247.98746614901|305.46507924574|621.15384615384|0.531|0.344|0.18632|32|12|0.0028710941960038|0.06531297811608|505.79998779297|2022-06-05|-0.22845|2008-10-19|0.31857|2008-12-14
2024-05-19 06:01:32|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|357.78316139774|95|18.365877991116|0.8826|1|1|0.88264|388.2|0.06905|25|0.069048236403752|25|31.09|0.05587|0.09564|0.0030691961638518|0.12428587293219|94.747494648524|138.26209587728|957.57277612282|0.545|0.273|0.18179|11|6|0.0058855275229358|0.054858440366972|410.10000610352|2024-03-31|-0.12906|2018-10-14|0.14381|2016-02-21
2024-05-19 06:01:33|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|112.35211104659|24|5.8976348933704|0.0899|1|2|0.02334|118.4|-0.1772|37|-0.17719503927486|37|36.22|0.11904|0.22102|0.22989167312966|0.32323173094244|350.52629165302|400.61456062336|2960.000038147|0.457|0.326|0.17133|46|12|0.0037618235642392|0.061942238010657|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2024-05-19 06:01:35|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|55.226283441079|12|4.5079055196403|0.5003|1|2|0.44486|73.76|0.15086|40|-0.2363431330557|9|30.18|0.25271|0.38604|0.39826033813102|0.76879715219082|191.13944025583|468.85308830612|453.62854303787|0.727|0.455|0.35699|11|5|0.0082503498542274|0.1249393877551|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2024-05-19 06:01:35|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|149.73720348532|81|7.55426601352|0.5612|1|1|0.56118|170.2|0.02748|40|-0.11055286322343|5|36.85|0.00757|0.06894|0.036364945373797|0.14086689540987|118.10742692022|603.3585500162|13092.30793778|0.574|0.362|0.20438|47|19|0.0038161975717439|0.06487190397351|176.55000305176|2024-05-12|-0.20561|2008-10-12|0.27632|2008-11-02
2024-05-19 06:01:36|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
2024-05-19 06:01:37|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|76.211885143404|23|4.462705715138||0|0|0.11084|89.6|-0.30645|8|-0.065788696136322|14|26.45|-0.12077|-0.04794|-0.09317023852817|0.044382798619892|11.597801052651|134.92374310262|2890.3226203402|0.586|0.345|0.21568|29|12|0.0053860583016477|0.069959214195184|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2024-05-19 06:01:38|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
2024-05-19 06:01:40|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|24.845837821273|16|1.278248527733||0|0|0.18727|28.91|0.04666|27|0.046664738498376|27|45.35|0.18386|0.24634|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|976.68917144712|0.529|0.412|0.16211|17|5|0.0035734605597964|0.051658142493639|37.889999389648|2020-08-30|-0.1358|2021-05-30|0.16409|2022-12-04
2024-05-19 06:01:41|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|67.225384343085|22|2.4623716313253|0.1414|1|2|0.12997|74.51|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|2921.9609227267|0.673|0.418|0.18015|55|22|0.0026580971867008|0.05613378516624|75.434997558594|2024-05-19|-0.37117|2008-10-12|0.29666|2000-02-06
2024-05-19 06:01:42|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|99.73991792875|8|8.6616935151238|0.0229|1|1|0.02293|122.7|-0.31131|27|-0.31131046367968|27|29.4|0.08764|0.14292|0.10484751423647|0.19329726401413|259.73139494712|425.49806882132|407.64118070835|0.532|0.319|0.19783|47|20|0.0025606695464363|0.067114269258459|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2024-05-19 06:01:43|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-11339.696637942|13|837.67839953941|-0.1095|-1|1|-0.10955|11040|-0.09969|17|-0.09969481180061|17|24.43|0.03487|0.08848|0.093190410532558|0.16080073596138|949.85807200426|2086.6409304607|2421.0526315789|0.537|0.354|0.1341|82|21|0.0025638263027295|0.052083280397022|23160|2022-01-16|-0.223|2023-04-02|0.28665|2002-12-22
2024-05-19 06:01:43|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|172.1080885684|10|8.3306391783713||0|0|0.06548|196.9|-0.09704|48|-0.09703667411253|48|27.18|-0.07894|-0.00068|-0.074329803069385|-0.063382883507946|66.052156002467|74.899256137419|246.12499237061|0.455|0.364|0.18173|11|3|0.0037809090909091|0.060255194805195|200.69999694824|2022-01-09|-0.13909|2020-03-15|0.15055|2022-03-13
2024-05-19 06:01:45|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|11|331.57266172427|-0|-1|1|-5.0E-5|10.1205|0.01401|38|0.014006462121859|38|33.21|-0.03605|16.83201|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96712498423|0.357|0.214|0.1549|14|5|0.002522|0.077675326315789|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2024-05-19 06:01:46|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|4.9974386494933|16|0.2080027102698||0|0|-0.11324|5.09|-0.03689|25|-0.036886404384764|25|45.33|-0.03136|0.0186|-0.036886404384764|-0.036886404384764|96.311|96.311|83.442626756803|0.333|0.333|0.12237|3|0|-0.00078794701986755|0.045067483443709|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2024-05-19 06:01:47|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-32.306111427263|11|3.2287038472345||0|0|0.07725|23.53|-0.05099|16|-0.050986259636919|16|36.58|0.56074|0.80133|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|380.74435825625|0.583|0.5|0.36292|12|3|0.0068214031180401|0.11758632516704|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2024-05-19 06:01:47|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|9.3671515793102|1|0.98094945448977||-1|0|0|12.5|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|70.621465882492|0.6|0.4|0.26554|5|3|-6.9113924050634E-5|0.087218312236287|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2024-05-19 06:01:48|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|74.477503803135|9|5.7866475846626|0.0203|1|2|-0.00111|90.1|0.01163|45|0.011630814711157|45|34.26|0.02271|0.07033|0.082407789435852|0.15737804690152|287.4865339547|354.39468117664|162.34233959301|0.704|0.37|0.20336|27|13|0.0015784351554126|0.065412304394427|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2024-05-19 06:01:50|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|-2243.7817028598|25|163.06145379492||0|0|0.33037|1880|-0.07036|55|-0.070364238410596|55|35.38|0.00773|0.10304|0.13241102532328|0.059049903327103|120.49907641965|84.509753004959|41.318681318681|0.625|0.5|0.34367|8|4|-0.00010055374592834|0.10276745928339|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2024-05-19 06:01:51|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|250.02565765611|27|13.808113097378|0.361|1|2|0.33818|294.4|-0.18057|4|-0.086477168512271|11|36.64|0.05337|0.10937|0.076588115829797|0.18097906526923|345.82527249354|985.56242450318|14719.999694824|0.548|0.357|0.16184|42|13|0.0040148881789137|0.052561904153355|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2024-05-19 06:01:52|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.0054368041826|11|0.16621289285259|-0.0649|-1|1|-0.06489|5.005|-0.05051|10|-0.050505052451126|10|15.22|-0.02478|0.0291|-0.014588645041959|-0.014993309335084|54.630172095721|61.565683122321|38.060838476285|0.6|0.46|0.07581|50|9|0.0076629961089494|0.032884941634241|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2024-05-19 06:01:53|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|20.752843463557|4|3.2723854104224|0.1072|1|1|0.10725|29.94|-0.53776|10|-0.39302726784383|9|35.18|0.13946|0.18811|0.15094666568165|0.60846162570007|31.527760520506|206.76062652028|634.77096679522|0.818|0.364|0.35705|11|9|0.007959358974359|0.11191866666667|134.69999694824|2021-05-09|-0.42745|2023-05-28|0.44946|2018-02-18
2024-05-19 06:01:53|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.25209813991|17|1.0815216793961|0.0007|-1|1|0.00068|14.74|-0.13994|7|-0.13994167183171|7|34|-0.0114|0.05049|-0.056344161806238|-0.01185102556615|40.386992188568|80.27581513964|193.18479095722|0.542|0.417|0.18813|24|6|0.00166015625|0.060645492788461|26.10000038147|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2024-05-19 06:01:55|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
2024-05-19 06:01:56|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|277.73181553556|81|13.161792542281|0.5046|1|1|0.50462|293.4|-0.01351|36|-0.069674852107703|17|32.77|0.03038|0.0925|0.092337342986518|0.15036536827894|643.9170658176|814.57127023056|2349.0792575909|0.561|0.333|0.1815|57|25|0.0027083829568789|0.057796668377823|323.60000610352|2024-03-31|-0.25758|1990-11-25|0.25281|2009-03-15
2024-05-19 06:01:57|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|264.40986539711|35|22.196711534295|0.5547|1|2|0.44916|327.8|-0.34964|25|-0.11882224609539|16|28.87|-0.05689|0.01623|-0.016329179601982|-0.046377843820791|72.930774771265|76.429110742922|129.30965987888|0.467|0.333|0.22362|15|3|0.0017517344753747|0.073055824411135|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2024-05-19 06:01:57|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|14.892849061934|10|1.5690501219538|0.3609|1|1|0.36089|20.25|-0.10879|45|1.5408050548392|60|41.24|0.03612|0.14358|0.19249065265732|0.31416619072216|167.3544596636|292.47475690702|498.7684799359|0.529|0.412|0.27713|17|9|0.0039192535211268|0.086209056338028|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2024-05-19 06:01:58|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|2263.2013424879|25|127.2662191707|0.4067|1|1|0.40669|2672|-0.23585|34|-0.10898550724638|21|44.03|0.2379|0.33244|0.40086239170028|0.53313907187914|2071.8991324573|3399.8684283598|1484.4444444444|0.576|0.455|0.18419|33|10|0.0029517264725796|0.059141936357481|3486|2021-09-05|-0.23039|2008-10-26|0.28966|2009-03-22
2024-05-19 06:02:00|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-8.4628566584157|1|0.27928555280522||1|0|0|7.62|-0.09501|22|-0.095011898276251|22|49.88|0.05361|0.07235|0.10582060719136|0.21174576606807|169.44782464287|239.37092000117|416.3934266045|0.563|0.375|0.12878|16|8|0.002232030075188|0.039838120300752|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2024-05-19 06:02:01|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6397.2277789792|29|192.99878473725|0.1195|1|1|0.11953|6650|-0.08197|17|-0.06145251396648|12|29.77|-0.01012|0.02972|0.0044382815529197|0.039053867505892|95.749516088306|143.50634541661|134.88843813387|0.487|0.308|0.08953|39|9|0.00061269974768713|0.030447468460892|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2024-05-19 06:02:01|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|13.171001240364|23|0.97633272914378|0.496|1|2|0.34858|17.1|0.19183|43|0.19183042842364|43|50|0.14195|0.22712|0.19183042842364|0.19183042842364|119.183|119.183|86.363641618041|0.333|0.333|0.24917|3|1|0.0012804651162791|0.096211220930233|21.385000228882|2021-02-07|-0.19301|2021-11-21|0.19115|2021-11-07
2024-05-19 06:02:02|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.9116315097908|16|0.38112277284926|0.4337|1|2|0.36262|7.29|0.12954|29|0.12954423253191|29|29.35|0.52321|0.72972|1.0819548540902|1.8237829823223|2511.638350336|7317.6861102284|8099.9996357493|0.615|0.385|0.24339|26|9|0.008241118251928|0.074752622107969|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2024-05-19 06:02:03|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|58.223584916211|43|5.8521392259278|0.4976|1|2|0.36961|80.41|-0.44428|30|-0.19695767713116|6|32.71|0.8002|0.98088|1.198086232096|1.9762526592308|354.66642924425|423.79273035866|524.86948605668|0.714|0.429|0.40038|7|5|0.0119963099631|0.14720667896679|204.25|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2024-05-19 06:02:04|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|220.29589334473|43|15.882611681533|0.4994|1|1|0.49936|246.33|-0.06293|14|-0.062931964840617|14|35.46|-0.05928|0.02194|0.14521528389207|0.30154451906295|134.74989878843|194.4696695882|826.6107655624|0.462|0.308|0.29192|13|4|0.0064788469184891|0.091573200795229|283|2024-02-18|-0.19736|2016-02-14|0.41678|2015-02-15
2024-05-19 06:02:05|WEEKLY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-45.49549763914|2|0.6834993147719||0|0|0.03162|42.87|0.18205|13|0.18204757849049|13|29.92|0.01418|0.07584|0.069684261981407|0.17490630486293|168.4244907832|434.16055203435|965.10580321138|0.692|0.462|0.14502|26|9|0.0035862130937099|0.049736187419769|51.869998931885|2017-06-25|-0.15186|2011-08-07|0.14779|2009-04-19
2024-05-19 06:02:06|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3283.9911274877|26|358.65472661465||0|0|-0.05006|4175|-0.13566|52|-0.082938388625592|20|40.52|0.23121|0.32748|0.32051768591128|0.55317335771748|3784.1871159092|7324.6570347334|2506.0023091511|0.606|0.364|0.27842|33|14|0.0051560499265786|0.09026406020558|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2024-05-19 06:02:07|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|533.07604701983|69|18.445834842526||0|0|0.16667|570.5|-0.17683|13|0.32069192261855|47|37.64|0.02856|0.11399|0.08437061645745|0.16014379320682|311.64113287474|476.57357479342|915.73034829288|0.489|0.298|0.14422|47|16|0.0020003864997278|0.044188258029396|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2024-05-19 06:02:08|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|6.5772271175282|6|0.53759090042455||0|0|0.03379|8.26|-0.19432|46|0.32659401939852|25|44.53|0.11232|0.19882|0.26527516878973|0.30352665089663|522.51943041871|296.47365302331|76.623380644604|0.588|0.353|0.25986|17|7|0.0018152887139108|0.091137204724409|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2024-05-19 06:02:10|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.3554976608799|6|0.22150077334886|0.0877|1|1|0.08772|3.1|0.53072|73|-0.1645299667918|10|36.9|0.13459|0.2065|0.37029270712895|0.70742745968213|495.65029969153|430.55073263977|99.678456887441|0.524|0.238|0.23193|21|10|0.0015751153846154|0.082111205128205|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2024-05-19 06:02:10|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
2024-05-19 06:02:11|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|118.89115998494|20|4.5196148642326||0|0|0.02336|133.2|0.02416|12|0.024155967083395|12|47.39|0.08669|0.14057|0.20464331124521|0.33810688745079|1313.6914483364|1421.5136687991|1150.2590485822|0.645|0.387|0.17663|31|13|0.0025233266129032|0.05759815188172|134.94000244141|2023-03-12|-0.25768|2008-10-12|0.44601|2009-03-22
2024-05-19 06:02:12|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
2024-05-19 06:02:14|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|24.704732169876|43|1.2910804062575|0.2985|1|2|0.24308|28.74|-0.14305|23|-0.14304841890125|23|19.2|-0.17202|-0.14087|-0.17206568830333|-0.14304841890125|68.4634494|85.695|122.58477349208|0.4|0.2|0.22186|5|2|0.0022196376811594|0.061181231884058|29.489999771118|2024-05-12|-0.09666|2022-06-19|0.1206|2022-03-13
2024-05-19 06:02:15|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.69332482257316|8|0.027541730672687||0|0|-0.02826|0.7634|-0.02739|2|-0.027390563954683|2|5.04|-17.37851|0.02784|-8.8737106669946E-5|0.017810222249879|0.052621440093094|0.15897309597016|78.28138025337|0.542|0.389|0.0525|144|4|5.4554122919509|0.030966848567531|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2024-05-19 06:02:16|WEEKLY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|38.084772307486|22|2.0275763806997|0.2036|1|1|0.2036|44.16|-0.13582|10|-0.13582204476922|10|36.38|-0.01882|0.04749|0.16361893252357|0.32752621638009|338.73834328913|500.18978181397|1989.1891566802|0.571|0.333|0.23857|21|11|0.0050784968152866|0.073218993630573|50.439998626709|2021-09-12|-0.28173|2011-08-07|0.31081|2009-05-10
2024-05-19 06:02:17|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|13.536444398368|22|1.0145185084462|0.5911|1|2|0.55344|16.28|-0.16803|11|-0.16803281812122|11|38.21|0.02151|0.09364|0.12619085957038|0.22300124668608|634.26330587708|1212.3710688964|2200.0000644375|0.632|0.368|0.24834|57|26|0.0030222237380628|0.080767617098681|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2024-05-19 06:02:18|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|563596.1804965|45|21422.681044286|-0.0151|1|1|-0.01505|589000|-0.02151|47|-0.021505376344086|47|54.19|0.07927|0.11835|0.13110298077247|0.18056913036271|281.07562561887|274.73890851687|201.02389078498|0.476|0.333|0.11867|21|7|0.0012493908629442|0.04498961928934|1010000|2007-05-13|-0.27702|2008-10-12|0.31712|2020-03-29
2024-05-19 06:02:18|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-582867.51927241|15|18761.177061879||0|0|0.01627|544000|0.00436|52|0.0043645744085419|52|48.67|0.03828|0.07427|0.060334112623514|0.079817008113562|184.71845713943|191.73934049652|200|0.542|0.417|0.11561|24|9|0.0012339086294416|0.044166505922166|865000|2007-05-27|-0.26413|2008-10-12|0.308|2020-03-29
2024-05-19 06:02:20|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-284162.0487884|70|12868.278820064|0.11|-1|1|0.10999|254900|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|193.66946267931|0.417|0.25|0.14221|12|5|0.0015993686006826|0.04356066552901|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2024-05-19 06:02:21|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-135971.67550927|138|5625.8019267946|0.262|-1|1|0.26196|132700|-0.27086|3|-0.27086092715232|3|38.08|-0.02827|0.04751|0.063913561303554|0.063913561303554|107.46487076839|107.46487076839|214.57735376157|0.333|0.333|0.14258|12|2|0.001920404040404|0.043979612794613|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2024-05-19 06:02:22|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|237718.74336786|3|9664.3769896423|-0.0438|1|1|-0.04377|257800|0.13172|114|0.091156436796237|23|55.53|0.15222|0.1908|0.25761247885209|0.30772813922876|665.73475527184|569.62923154017|229.15555555556|0.529|0.412|0.18814|17|9|0.002281532769556|0.051249524312896|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2024-05-19 06:02:22|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|-99524.2805548|70|3809.7901519692||0|0|0.05567|93300|-0.07626|25|-0.076261914708069|25|45.29|0.05115|0.08529|0.15107171485143|0.14154127010223|468.96921384892|270.59159376561|84.818181818181|0.542|0.375|0.1362|24|8|0.00086613321799308|0.049640121107266|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2024-05-19 06:02:23|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-156092.85992465|15|6956.7737912051||0|0|0.01219|154000|-0.03119|38|-0.031194705524726|38|36.25|-0.01476|0.00729|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|99.111725240899|0.333|0.25|0.10736|12|3|0.0010301336302895|0.042674075723831|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2024-05-19 06:02:25|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
2024-05-19 06:02:26|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|336.49649380872|80|11.951973721847|0.3968|1|2|0.3621|363|0.21745|52|0.21744622916617|52|34.69|0.06887|0.11644|0.093365249943993|0.17187408750675|699.69155688824|1312.4421246815|1613.3333333333|0.588|0.373|0.13706|51|17|0.002253869047619|0.05090229978355|377.20001220703|2024-03-17|-0.2674|2008-10-12|0.17241|1998-10-18
2024-05-19 06:02:26|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|8.5461767464472|23|0.28476154413263|0.016|1|2|-0.02361|9.1|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01432|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|205.88235801796|0.684|0.263|0.12247|19|12|0.0014626810477658|0.039224730354391|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2024-05-19 06:02:27|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.3001464912616|19|0.26328447430256||0|0|0.08734|6.1|-0.23047|33|-0.13320817882548|6|40.92|0.04873|0.10794|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|613.74382716512|0.385|0.231|0.17049|13|4|0.0040717818181818|0.052320254545455|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2024-05-19 06:02:28|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-4.6046742569817|33|0.29140225563685|0.351|-1|1|0.35099|3.92|0.24573|32|0.24572680641967|32|30.44|-0.03303|0.06391|0.01840904528999|0.01840904528999|100.22251959445|100.22251959445|76.264594905023|0.444|0.444|0.1228|18|6|0.00039222413793103|0.047694982758621|11.957225799561|2020-01-05|-0.32756|2017-12-17|0.21429|2020-03-29
2024-05-19 06:02:30|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|336.72796651341|80|11.829065128012||0|0|0.36197|364.6|0.30025|52|0.30024670160575|52|31.66|0.04811|0.08848|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|2083.4286063058|0.61|0.373|0.13543|59|23|0.0022998767334361|0.051279301489471|377.60000610352|2024-03-17|-0.26733|2008-10-12|0.22764|1992-11-29
2024-05-19 06:02:31|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|7.5690729906509|1|0.44546843492435||0|0|0|9.1|-0.17071|21|-0.17070894385465|21|31.2|-0.0755|-0.0349|-0.053675586224625|-0.075066377471734|48.034789349765|57.19779251862|69.625100183234|0.48|0.28|0.17591|25|10|0.00023434615384615|0.056308743589744|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2024-05-19 06:02:32|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-13.291730756245|44|0.89918349878832||0|0|0.14867|10.88|-0.21208|50|-0.21208383021022|50|33.61|0.0303|0.08475|0.093398643519099|0.13671799802287|157.95017428387|179.35787183679|77.272728504228|0.611|0.444|0.21429|18|7|0.00080185185185185|0.072479984567901|18.540000915527|2021-10-24|-0.20366|2022-11-27|0.16308|2021-10-17
2024-05-19 06:02:33|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-172058.13642974|71|5868.526021912|0.0461|-1|1|0.04613|167500|-0.05973|25|-0.059734612067242|25|41.27|0.03174|0.08047|0.083902271085289|0.069349189745723|267.41067111708|171.49891898928|166.17063492064|0.577|0.385|0.13635|26|10|0.0012856867891514|0.04749498687664|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2024-05-19 06:02:33|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|-154925.54384401|23|4617.7753313118|-0.0497|-1|1|-0.04965|150100|-0.08157|29|-0.081567116249197|29|37.18|0.01951|0.04838|0.03809300607957|0.069154478177723|144.52309078553|184.32477720727|186.07407981328|0.5|0.393|0.1369|28|12|0.0013669990592662|0.0475589275635|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2024-05-19 06:02:35|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-17.769322704122|48|1.0315480842063|0.1677|-1|1|0.16774|15.58|0.02267|28|0.022665462211872|28|42.57|-0.05322|0.00953|-0.10224650082615|-0.062179589439074|57.505650182577|81.987408646853|89.953811768033|0.357|0.214|0.15502|14|3|0.00036640746500778|0.052095816485226|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.12978|2020-06-07
2024-05-19 06:02:36|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|57.048896622293|22|4.0053310896061|0.1063|1|2|0.07922|68.8|-0.20624|12|0.19045180517827|30|44.71|0.02818|0.06172|0.020192455267426|0.090311410500688|111.70104234171|138.13519689949|101.54982000259|0.529|0.235|0.17198|17|7|0.00064801536491677|0.050206901408451|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2024-05-19 06:02:37|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.0859994110908|20|0.29181068078333||0|0|-0.03875|6.45|-0.14701|11|-0.17076925130991|8|37.07|-0.03003|0.00201|-0.055818094566407|0.070391348174382|59.803024581691|114.93415841333|259.94436419649|0.467|0.2|0.14679|15|7|0.0021490956521739|0.046557617391304|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2024-05-19 06:02:37|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.5495035693109|21|0.11905846290549|0.0318|1|1|0.03185|4.86|0.00212|28|-0.18480141255803|31|57.44|0.03039|0.05167|0.024017483256785|0.073291466777116|103.03993057316|108.5340976|92.39543578019|0.444|0.222|0.08948|9|4|2.8864059590315E-5|0.025814599627561|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2024-05-19 06:02:38|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-8.6897859879234|35|0.80438294295662|0.1227|-1|1|0.1227|8.58|0.2089|50|0.20889982058192|50|39.73|0.11378|0.18121|0.29507758432028|0.35985171562717|715.82512452857|563.19481687265|46.203554468003|0.5|0.364|0.32584|22|11|0.0021306607929515|0.1121161784141|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2024-05-19 06:02:40|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.29390606127233|30|0.020018711442069||0|0|-0.06952|0.26|-0.20373|7|-0.20373401724765|7|37.68|-0.03409|0.04459|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|17.555705593452|0.643|0.464|0.18195|28|11|-0.0002975184501845|0.065921411439114|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2024-05-19 06:02:41|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-236.21064159681|1|15.985530973752||0|0|0|185.5|0.7253|78|0.72529750927724|78|38.43|0.04069|0.11888|0.18638510112147|0.34190995838808|882.10451823398|2320.4247383661|1701.8349219448|0.5|0.333|0.17415|42|13|0.0026648451053284|0.05943594795539|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2024-05-19 06:02:42|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|79.952719505848|44|3.8824263227578|0.3973|1|1|0.39734|91.47|-0.04868|19|-0.048684179898666|19|37.78|0.05963|0.14746|0.042902101287489|0.042275648709986|150.00638577691|132.63919416589|398.56208357262|0.522|0.391|0.26898|23|9|0.0045106140350877|0.086814254385965|93.529998779297|2024-05-19|-0.48367|2020-03-15|0.78077|2008-11-30
2024-05-19 06:02:43|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|248.51217364977|28|14.084611778966|0.3181|1|2|0.30586|285.2|-0.08603|17|0.034199070504709|24|42.55|0.18363|0.22338|0.29446090954151|0.4114229511117|426.20997389193|342.04528845607|231.8699286236|0.636|0.364|0.22257|11|6|0.0042743636363636|0.067358686868687|292.39999389648|2024-03-31|-0.79694|2016-03-06|0.16845|2022-11-13
2024-05-19 06:02:43|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|9.8269958047831|10|0.57056482034373|0.0781|1|1|0.07812|11.385|-0.00089|47|-0.00089170460671861|47|39.48|0.07823|0.17117|0.0077180150428572|-0.10332525634422|87.608375060253|49.471056775535|324.08198667218|0.391|0.261|0.2561|23|7|0.0034737186477645|0.090895659760087|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2024-05-19 06:02:45|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|209.78459327444|27|12.331772574251|0.2778|1|1|0.27784|245.6|0.14234|23|0.14233710729127|23|16.95|-0.28126|0.2069|0.15582824546535|0.2185395828518|44.595874526233|54.453267182144|180.93413596914|0.476|0.381|0.23263|21|4|0.010014528795812|0.056245261780105|252|2024-03-31|-0.74368|2017-12-17|2.95873|2018-06-03
2024-05-19 06:02:46|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|266.6765717669|9|19.941142744368|0.0947|1|2|0.07902|331.8|1.13431|88|1.134313695571|88|44.18|0.11586|0.17673|0.27154694271985|0.44969870941194|279.30602292738|333.78799934423|416.05014143319|0.545|0.364|0.2245|11|5|0.0039305870445344|0.066625141700405|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2024-05-19 06:02:47|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|117.42661479361|25|8.461311632103|0.0453|1|2|0.02592|132.6|0.30063|98|0.068982186765664|53|35.44|-0.00646|0.03616|0.12114130753657|0.18167279564719|386.90733691713|443.43481642699|947.1429007394|0.41|0.282|0.15556|39|13|0.0024067780938834|0.056033570412518|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2024-05-19 06:02:47|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-164.02252079755|3|12.406330478008||0|0|-0.07818|135.15|0.16051|25|0.16050663030119|25|39|0.15642|0.29942|0.33893919030824|0.5067017146189|1020.9975553894|1499.2255520482|1353.8014282474|0.421|0.289|0.26566|38|8|0.0039722035040431|0.087932102425876|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2024-05-19 06:02:48|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.4843061703732|55|0.74760564773738||0|0|0.49429|5.31|0.61279|50|1.1553232482794|99|55.25|0.31365|0.64534|0.89429090139924|1.4470784448436|1018.8909854456|590.30550756|209.88142303664|0.5|0.25|0.34223|8|2|0.0052345766129032|0.11622205645161|69.379997253418|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2024-05-19 06:02:50|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|100.30187360605|4|10.849374956024|0.2278|1|2|0.14218|132.95|-0.32147|12|-0.32146513225386|12|52.13|0.52876|0.65696|0.56935037082159|0.87893549901843|618.85447723781|439.57427464314|3820.4021902172|0.467|0.267|0.29352|15|6|0.0066759617834395|0.093277707006369|319.39999389648|2021-09-12|-0.24287|2023-04-23|0.30934|2024-04-28
2024-05-19 06:02:51|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|365.58550777526|112|15.404831758831|0.8362|1|1|0.83621|414.8|-0.10299|10|-0.10299454435967|10|31.12|0.0439|0.11479|0.058862564816494|0.13598538796507|147.38356179007|777.67215299202|1733.3889782828|0.61|0.407|0.20589|59|27|0.0027384386235234|0.065213168977915|416|2024-05-19|-0.19994|1987-10-25|0.28037|1993-01-10
2024-05-19 06:02:52|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|214.45398704088|23|14.698669460494||0|0|0.10054|262.7|-0.25165|4|1.5245098039216|65|36|0.13078|0.24532|0.27657424669812|0.41882237730538|1676.3661335968|1974.9237818427|1368.2291758764|0.511|0.333|0.21452|45|19|0.0036339951278928|0.071080919610231|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2024-05-19 06:02:53|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
2024-05-19 06:02:54|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-103.36131200466|13|6.553122512894|-0.0496|-1|1|-0.04961|91.4|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|35.256906715374|0.479|0.333|0.18551|48|14|0.0018552395391146|0.062687495451789|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2024-05-19 06:02:56|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|51.429860364954|25|2.7706014882173|0.2423|1|1|0.24226|60.15|-0.06059|20|-0.060593540786716|20|35.33|-0.01326|0.05837|0.039856166675908|0.075950456144749|108.90764413126|116.90763349106|152.27852899436|0.444|0.333|0.19332|9|3|0.002315730994152|0.064797953216374|60.599998474121|2024-04-14|-0.25749|2020-03-15|0.2408|2020-05-03
2024-05-19 06:02:56|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|243.83875475132|17|21.820416100144|0.1969|1|2|0.12734|313.4|-0.09925|23|-0.18234722315681|5|32.67|-0.01017|0.07764|0.10472863897672|0.42281552805573|100.44932934592|165.8177847|154.38423344654|0.444|0.222|0.26823|9|3|0.0028332580645161|0.081341451612903|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2024-05-19 06:02:57|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|584.71755433819|13|35.251608361487|0.0158|1|2|-0.05368|617|-0.08306|31|0.0071104065368035|30|48.4|0.28803|0.3643|0.43792662565922|0.82664055920625|498.59717646835|878.11476422963|1793.604571604|0.8|0.467|0.20693|15|10|0.004859620596206|0.068581571815718|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2024-05-19 06:02:58|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|73.699981644655|26|4.1683454769629|-0.0792|1|1|-0.07915|82.25|-0.19444|14|0.046709832691125|29|53.45|0.18511|0.3169|0.55234475318698|0.81779138771381|1473.9326857733|1855.2491797147|998.17963937685|0.345|0.241|0.21042|29|5|0.0028046222222222|0.07369826031746|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2024-05-19 06:02:59|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-4.4847186197738|123|1.2145728763574||0|0|0.998|0.83|-0.06912|25|-0.069122296525068|25|24.33|-0.15718|0.00217|-0.03513744464006|0.050522296626401|77.063828576701|108.86566731183|0.38073393729849|0.667|0.5|0.22751|6|1|-0.012350597014925|0.1260122761194|535|2021-10-31|-0.75366|2023-12-03|0.25545|2019-10-27
2024-05-19 06:03:00|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-127.75435400786|84|7.0593395572121||0|0|0.25713|122.5|-0.01125|28|-0.011247311771817|28|43.33|0.02647|0.09334|0.0075741695158649|0.043907527157571|96.23384335712|119.98462248988|57.444314185229|0.5|0.278|0.18834|18|5|0.00048041714947856|0.066976917728853|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2024-05-19 06:03:01|WEEKLY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|-147.35096644498|1|4.8669888149918||1|0|0|131|0.16944|4|0.1694446527637|4|2.54|0.10715|0.21961|0.2700539436213|0.40207814453807|431.29779990974|490.0109191722|200.61531386569|0.538|0.385|0.07164|13|0|0.034442727272727|0.0079609090909091|210|2022-02-20|-0.25362|2022-04-17|0.54155|2020-10-04
2024-05-19 06:03:02|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|390.47030968283|1|18.609897789642||-1|0|0|455|0.03006|101|0.31067961165049|68|29.06|-0.03989|0.03785|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|715.4088221954|0.507|0.328|0.16762|67|19|0.0021159013867488|0.057796502311248|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2024-05-19 06:03:03|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|84.017887616012|34|6.3281779615538|-0.0212|1|1|-0.02121|99.2|0.17635|35|-0.14191068138689|13|30.76|-0.02749|0.04974|0.069772964191672|0.079778447911217|163.26326530107|137.94934702522|276.55422331241|0.568|0.378|0.22323|37|16|0.0021525021349274|0.065900068317677|196.55000305176|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2024-05-19 06:03:04|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|186.55153157212|23|10.514540833541|0.2102|1|2|0.16794|198.9|-0.08333|25|-0.043795603500908|45|28.69|0.11135|0.18255|0.24781236062769|0.346879983118|13684.879038664|23858.151549041|11797.152736302|0.522|0.388|0.13443|67|19|0.0035506018518518|0.052957906378601|220.60000610352|2024-05-19|-0.28902|2001-09-23|0.25672|1989-09-10
2024-05-19 06:03:06|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|5.7985540857586|24|0.57585997833894|0.0137|1|2|-0.1025|6.532|-0.63761|11|-0.63761208055922|11|32.15|-0.00568|0.05784|0.00461637896174|-0.0041466286026234|27.926015107988|33.370163638444|7.945119215906|0.623|0.396|0.23497|53|27|0.000422895193978|0.077310248986682|301.03399658203|1999-07-25|-0.5497|2023-04-02|0.43322|2020-05-31
2024-05-19 06:03:07|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|157.66760049683|25|14.161258964106|0.0802|1|2|0.05054|190.2|-0.03576|20|-0.012727101994668|15|20.94|-0.1241|0.08008|-0.11842391531637|-0.16630197128416|17.254389971676|20.545323179212|35.298701058915|0.412|0.235|0.49617|17|3|0.0017046578947368|0.076532605263158|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2024-05-19 06:03:07|WEEKLY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|214.66613321023|10|11.844621246003|0.3243|1|2|0.27564|255|-0.22114|3|0.04214759718058|56|33.58|-0.03101|0.04431|0.009548830432441|0.062982076078796|67.426092673536|145.74691470339|137.83783783784|0.645|0.387|0.20038|31|14|0.0017729428571429|0.069552809523809|818|2007-12-09|-0.41129|2008-10-26|0.30769|2006-01-22
2024-05-19 06:03:08|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1100.2018385335|16|45.621457121445|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|0.0027634379597842|0.033898891613536|1268|2024-04-28|-0.80282|2012-03-18|0.33902|2008-10-19
2024-05-19 06:03:09|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|53.642713486773|27|2.1796861828498|0.3799|1|2|0.33199|59.7|-0.18384|4|-0.080901170924507|16|44.42|0.17718|0.25149|0.305999841771|0.50139706135755|1746.1811296745|2850.5235994802|2551.2821774668|0.667|0.424|0.17854|33|12|0.0032219772117962|0.063459946380697|61.450000762939|2024-05-05|-0.33638|2016-01-31|0.31284|2019-02-17
2024-05-19 06:03:11|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1273.6502465984|33|89.420952128071||0|0|-0.1217|1189|-0.18913|23|-0.18912983340574|23|46.5|0.8203|1.02965|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|720.60606060606|0.7|0.5|0.2917|10|4|0.0059419718309859|0.090257505030181|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.23485|2022-07-24
2024-05-19 06:03:11|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|82.007121887742|25|5.697625528793|0.1489|1|1|0.14894|99.9|-0.25325|38|-0.25324676557852|38|35.7|-0.06011|0.05283|0.043526968404469|0.026566057070226|126.60370031722|97.788176861914|230.29045427873|0.556|0.407|0.17637|27|11|0.0020978441295547|0.059531275303644|229.80000305176|2021-11-28|-0.49886|2013-03-24|0.19708|2008-11-30
2024-05-19 06:03:12|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|19.136892605653|15|1.4077023503415|0.1743|1|2|0.13945|23.86|-0.08748|12|-0.087480578895329|12|45.82|0.09606|0.20953|0.22307678614337|0.34067219130576|182.31739368977|208.3604885604|1037.3913523921|0.529|0.353|0.23687|17|7|0.0041098360655738|0.07486025220681|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2024-05-19 06:03:13|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|107.40736355478|1|7.9642118940941||0|0|0|139.35|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|79.162646747632|0.467|0.467|0.16531|15|4|0.001490835443038|0.054919037974684|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2024-05-19 06:03:14|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|294.14428691707|1|37.951904360975||-1|0|0|418.8|-0.10182|36|2.1968252516573|86|41.44|0.25808|0.4425|0.71749097362976|1.3903800235125|978.35251825462|907.51454057074|805.38459190956|0.667|0.333|0.3207|9|3|0.0086360857908847|0.1115972386059|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2024-05-19 06:03:15|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|60.014818940993|23|5.9841734343156||0|0|0.10655|68.54|0.08271|71|0.082714926603153|71|50.88|0.36191|0.53466|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|26361.5397806|0.529|0.353|0.29746|17|7|0.008235885005637|0.089389030439684|80.699996948242|2024-03-10|-0.26786|2016-07-03|0.29121|2016-03-20
2024-05-19 06:03:16|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.1303290223282|24|0.12355696839752||0|0|0.17619|3.458|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|153.12402442695|0.471|0.294|0.11898|17|5|0.0014632842105263|0.042761789473684|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2024-05-19 06:03:17|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|13.757572241612|61|1.4038055523667|0.2606|1|1|0.26056|16.86|-0.07298|24|-0.072979496002103|24|11.22|-0.42529|0.05034|0.03136054306959|0.063530394350475|33.960017389558|115.63914426953|1355.1966043031|0.585|0.403|0.05724|159|15|0.038980949023861|0.050419555314534|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2024-05-19 06:03:18|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|52.439591265591|7|2.7118031657828|0.1623|1|2|0.14885|60.2|-0.01946|31|-0.1594406785554|2|32.55|-0.03681|0.22435|-0.10324829812504|-0.12419655957111|23.696534521074|24.166820854911|22.418352153056|0.455|0.364|0.22845|11|2|0.0010700549450549|0.057117637362637|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2024-05-19 06:03:19|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-27.389037138451|6|1.0271824503126|-0.0876|-1|1|-0.0876|26.32|0.10301|21|0.10300821211803|21|39.65|0.15767|0.22975|0.37376032940895|0.37376032940895|1272.5198896325|1272.5198896325|727.87611042499|0.423|0.423|0.19698|26|6|0.003220472972973|0.072012886100386|29.799999237061|2015-05-17|-0.21237|2020-03-22|0.20701|2020-03-29
2024-05-19 06:03:21|WEEKLY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|117.93560456977|17|2.0047987310548|0.121|1|2|0.00284|123.7|-0.059|43|-0.059000652867974|43|40.92|0.2339|0.34432|0.17723399856307|0.2467082093723|216.39230118748|281.00853699529|317.99483829313|0.48|0.36|0.22367|25|8|0.0037470163618864|0.069841511068335|256.20001220703|2007-05-20|-0.87478|2010-10-31|0.27578|2020-03-29
2024-05-19 06:03:22|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-93.848312947411|7|6.9294649516164|-0.0632|-1|1|-0.06323|82.4|-0.10817|7|-0.10817032636161|7|31.57|-0.05494|0.0168|-0.02313230321136|0.036508168952454|66.503612096456|110.36925615966|191.6279105253|0.643|0.429|0.19866|14|8|0.0023896205357143|0.060743571428571|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2024-05-19 06:03:22|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|127.58836261626|27|8.4284922832386|0.6897|1|2|0.60422|152|-0.25862|7|-0.25861514670453|7|32.96|0.02535|0.12444|0.10045540907877|0.18135668931166|16.292274514204|27.187941161392|131.03448275862|0.49|0.306|0.19056|49|16|0.0024346922608166|0.056784082876295|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2024-05-19 06:03:23|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|100.26982112991|26|6.1331889671732|0.1078|1|1|0.10781|112|0.31442|42|0.31441632072977|42|67.86|0.04639|0.17803|0.079220762964962|0.18121476332779|120.5651471995|137.75253042|167.16417910448|0.429|0.286|0.14599|7|3|0.0016479|0.05060938|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2024-05-19 06:03:24|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|44.290161927443|16|3.0486709327843|0.0752|1|2|-0.01722|47.94|-0.26813|13|-0.26813093818396|13|35.56|-0.06814|0.06145|-0.044737526850845|0.0087910418373913|74.525688479186|93.780752603798|210.26315890741|0.444|0.333|0.19232|9|2|0.0034682985074627|0.073656417910448|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2024-05-19 06:03:25|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|44.405323699213|27|3.2141506283881|0.1799|1|1|0.17988|53|0.5299|83|-0.43494371134955|4|24.33|-0.23968|0.02293|-0.10533055075697|0.054578040445954|-1.8123051406198E-5|13.383515327673|2409.0908568753|0.696|0.435|0.24221|69|19|0.0085980351906158|0.062787847507331|170.60000610352|2022-01-09|-0.60714|2020-03-15|1.11927|2022-03-20
2024-05-19 06:03:26|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|82.642957937454|27|7.6690145294748|0.5396|1|1|0.53961|103|-0.25966|10|-0.2596624808964|10|37.14|0.21131|0.28325|0.43032996539563|0.46054538027797|325.77327845523|243.17245794162|243.32623563563|0.571|0.429|0.26518|7|3|0.0048867482517482|0.082225979020979|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2024-05-19 06:03:27|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|138.72918599164|23|13.691905703135|-0.0011|1|1|-0.00112|178.8|-0.16057|36|-0.16056744861299|36|31.83|0.01537|0.16464|0.021907903215521|0.088070415349235|23.143519544205|88.966504091382|130.70175370107|0.415|0.341|0.29643|41|9|0.0029745139412208|0.093680987189149|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2024-05-19 06:03:28|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1232.9254081704|23|87.835044771141|0.0507|1|1|0.05074|1346|-0.2235|9|0.039721946375372|46|12.66|0.03818|0.09739|0.081181864649842|0.13277221672208|8249.3302371435|22129.693426412|14758.772115023|0.601|0.399|0.09827|143|27|0.0045082596835788|0.063818652482269|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2024-05-19 06:03:29|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|517.88160106988|12|24.444731961415|0.0055|1|2|-0.02629|544.5|-0.14786|9|0.33414043733355|57|34.59|0.05746|0.10261|0.11844526032838|0.19357948161041|1138.9426364775|2063.6788990613|2441.7041194113|0.644|0.424|0.14359|59|24|0.0022816276803119|0.048074697855751|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2024-05-19 06:03:31|WEEKLY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|-1582.0632462781|55|149.29707649509||0|0|0.33182|1470|-0.19228|23|-0.19227504511762|23|36.57|0.51346|0.58543|0.89825709987518|1.1779566619698|923.90063418858|1095.9398320233|1003.4129692833|0.643|0.5|0.20757|14|4|0.0057212544169611|0.082353975265018|3366|2021-09-12|-0.19643|2019-02-10|0.34375|2017-07-30
2024-05-19 06:03:32|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-78.668301505337|6|4.9861008069549||0|0|0.06254|63.26|-0.05532|21|-0.05531903139707|21|32.32|0.03714|0.10611|0.16137785594544|0.26888505658539|825.48953159728|727.99334846707|475.63907830319|0.571|0.321|0.24736|56|25|0.0023525564738292|0.072069575757576|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2024-05-19 06:03:33|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|43.424987115973|11|2.4550039640687||0|0|0.03268|50.25|0.3442|95|-0.04159133682329|14|33.27|0.05157|0.10181|0.06100103624629|0.14674298456062|151.46331046209|411.05925601527|1794.6428877054|0.622|0.378|0.20088|37|18|0.0036196212731668|0.066644117647059|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2024-05-19 06:03:34|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|725.11459409568|78|39.378468634774|1.2195|1|2|1.16525|863.5|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|1260.5839416058|0.579|0.421|0.17044|19|8|0.0040371736375158|0.056126932826363|867.5|2024-05-19|-0.19421|2011-09-11|0.17647|2011-10-30
2024-05-19 06:03:35|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|62.937466024525|26|6.2328552598474|0.3507|1|1|0.35066|84.2|0.0238|16|0.047228617411197|26|43.78|0.57608|0.71512|0.97371759172266|1.486949925746|1316.2282006018|1476.5478371413|2072.6663982619|0.667|0.444|0.28332|9|5|0.0093934844868735|0.09019477326969|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2024-05-19 06:03:36|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-71.312596017873|99|6.4769508019926||0|0|0.68905|56.25|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281956504893|1.8756764599919|2759.2979398519|2564.623887637|110.26816995189|0.75|0.4|0.41325|20|8|0.0052710288461538|0.15003035576923|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2024-05-19 06:03:37|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-60.130403859251|132|9.7553057103995|0.9133|-1|1|0.9133|58.35|2.52793|79|2.5279333562022|79|30|0.20208|0.37637|0.40653857912574|0.676141891949|312.51728798516|415.8888252308|33.52870130633|0.75|0.5|0.2467|8|4|0.00012566037735849|0.1013220754717|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2024-05-19 06:03:38|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|55.464968097177|4|2.0533439676075|0.0539|1|2|0.03636|62.7|-0.0151|39|0.10024197705642|111|46.55|0.05658|0.10978|0.13682882199014|0.22170236886351|758.09801351755|1065.2497671173|983.83805643782|0.667|0.424|0.18038|33|19|0.0022696426250812|0.057048947368421|68.849998474121|2023-03-26|-0.24669|1995-11-19|0.27026|2001-01-07
2024-05-19 06:03:39|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|125.91486234766|19|5.323063872213||0|0|0.06484|139.6|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|642.72564694642|0.714|0.333|0.14803|21|11|0.0030338697318008|0.052145619412516|142.69999694824|2022-02-13|-0.27841|2020-03-15|0.1768|2009-05-10
2024-05-19 06:03:40|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-20.691912414687|53|0.92326642330033|0.2626|-1|1|0.26258|19.63|0.00453|42|0.0045283335559774|42|33.09|0.11399|0.18001|0.23372311603249|0.36869426692146|2184.4197627812|2628.56037268|1943.564291695|0.556|0.352|0.19814|54|21|0.0030432463295269|0.063336829798804|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2024-05-19 06:03:42|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|46.453849101199|25|2.598716966267|0.5206|1|2|0.47107|53.9|-0.15293|18|0.22183777035713|39|33.56|0.04218|0.11799|0.1437984664199|0.23319936566436|545.9008395963|1069.5569226043|1571.4285853305|0.512|0.372|0.20854|43|14|0.0032992433537832|0.070973892297205|55.950000762939|2024-05-19|-0.26149|2020-03-15|0.36609|1997-02-09
2024-05-19 06:03:43|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|314.58629712127|26|18.971234292909||0|0|0.42257|365.6|-0.17691|30|-0.17690882335117|30|40.21|0.06932|0.15241|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|522.95807030785|0.59|0.41|0.2095|39|12|0.0025289139987445|0.067155298179536|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2024-05-19 06:03:44|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|36.279141157727|43|1.3336192071898||0|0|0.16958|40.21|-0.09969|18|-0.099685327145414|18|33.31|0.0317|0.09687|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|127.48081706264|0.385|0.308|0.16958|13|4|0.0014428|0.052043705263158|43.419998168945|2021-11-21|-0.21729|2020-03-15|0.22739|2016-12-11
2024-05-19 06:03:45|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-25.995748441395|43|1.5766518571614|0.2902|-1|1|0.29016|21.92|-0.02181|25|-0.02180755627027|25|46.5|0.04735|0.12379|0.040025881707097|0.12983843549796|103.36864570191|134.14221012719|151.17241431927|0.5|0.375|0.26818|8|3|0.0027964975845411|0.07679961352657|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2024-05-19 06:03:45|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-84.387004410795|10|5.0697879474197||0|0|-0.08162|81.5|-0.06427|33|0.01461566020482|16|43.77|0.15331|0.20002|0.24956851766078|0.4500545899536|609.22560627055|1095.2661025416|895.60435806088|0.615|0.385|0.19759|26|12|0.0029736268526591|0.064904376634699|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2024-05-19 06:03:47|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-441.81220585621|6|42.984069285388||0|0|-0.22237|360.6|-0.28084|17|-0.28083863671093|17|50.11|0.2738|0.43243|0.15228823022771|0.31392123393009|169.44896567496|295.54932982584|2072.4138736158|0.556|0.333|0.32877|18|8|0.0065896030871003|0.10514374862183|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2024-05-19 06:03:48|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|28.150216813934|28|1.710935093149|0.3141|1|2|0.21043|31.58|-0.26528|6|0.081938059346054|23|23|0.01101|0.07139|0.041386035460616|0.12760631725235|116.02087526808|198.21732915494|154.88212196827|0.526|0.368|0.1451|19|5|0.0019403879310345|0.045411228448276|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2024-05-19 06:03:49|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|270.55164879732|20|12.044657944491||0|0|0.03574|286.9|-0.17026|11|-0.093499798815126|13|35.49|0.0014|0.04336|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1441.7085396792|0.667|0.359|0.15786|39|21|0.0025360584461867|0.05126697790449|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2024-05-19 06:03:50|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|21.401025407063|22|1.3746926449098|-0.0027|1|1|-0.00273|25.54|0.16958|49|1.218241113437|85|37.93|0.074|0.14857|0.12471638435277|0.2350438850366|193.90768530196|258.2827123712|87.164261959725|0.667|0.4|0.2585|15|7|0.0016130677966102|0.083028288135593|44.400001525879|2022-10-16|-0.32848|2020-03-15|0.27286|2023-12-24
2024-05-19 06:03:51|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-42.444811165879|50|3.2734822415576|-0.0329|-1|1|-0.03289|35.8|-0.41748|10|-0.41747899416114|10|48.2|0.44166|0.58557|-0.14049443392903|-0.18631580061999|48.644175739438|48.792015546544|51.142856052944|0.4|0.3|0.35975|10|4|0.0016332015065913|0.1101056873823|433.5|2020-06-21|-0.42038|2015-01-11|0.43333|2020-04-12
2024-05-19 06:03:52|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|195.22703861218|27|13.216636834021|0.2559|1|2|0.18939|224.2|-0.3018|18|-0.097819295627677|23|35.4|0.01871|0.08206|0.025847647077559|0.018748127431926|111.13079441968|111.1665387193|198.84700394523|0.64|0.4|0.22847|25|14|0.0022252030735456|0.076158946212953|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2024-05-19 06:03:53|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-1924.0057056585|4|10605.034247828|0.0504|-1|1|0.05043|1337|-0.09157|9|-0.091568017873754|9|40.58|0.42245|2.1348|0.70914927522337|0.96728482583566|642.12194240881|735.24684376342|184.41379310345|0.667|0.5|0.26557|12|7|0.0051918979591837|0.11030530612245|145300|2024-04-28|-0.64472|2019-04-14|0.4497|2020-07-26
2024-05-19 06:03:54|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-34.409606704433|23|2.7365353138312||0|0|0.54866|26.2|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|264.64648255036|0.525|0.4|0.07983|40|3|0.0053781893004115|0.026937613168724|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2024-05-19 06:03:54|WEEKLY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|31.908994628932|36|0.36422318845758|0.1814|1|2|0.00985|32.82|0.16618|51|0.16617799012803|51|34.02|0.05361|0.11195|0.17423703919641|0.28305277343535|1995.5966183226|3552.4816297363|1657.5757261953|0.491|0.333|0.18216|57|19|0.0027585612968592|0.064674640324215|49.209999084473|2015-08-23|-0.30281|2008-12-07|0.39344|1988-01-24
2024-05-19 06:03:55|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|136.54543420694|19|4.8381877838859||0|0|0.04354|150.27|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|269.54260856047|0.6|0.333|0.10082|15|7|0.0029345591939547|0.035661309823678|156.80000305176|2022-01-16|-0.16968|2020-03-15|0.10499|2020-11-15
2024-05-19 06:03:57|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|172.02693784674|27|11.924352525209|0.1975|1|2|0.13072|205|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|197.30509816108|0.2|0.2|0.23501|5|0|0.0054209944751381|0.079719060773481|214.39999389648|2024-05-19|-0.15886|2022-03-06|0.21545|2021-02-07
2024-05-19 06:03:58|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-449.33683812245|54|35.319748229605|0.2669|-1|1|0.26693|370.2|-0.37842|14|-0.37841765689563|14|43.35|0.49964|0.7588|0.93301004131273|1.3548304953346|15105.507010903|9360.6297882822|1542.5000508626|0.654|0.423|0.34644|26|11|0.0056377966101695|0.10312268644068|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2024-05-19 06:03:59|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-661.95068553635|97|24.302561705532||0|0|0.11071|622.5|-0.15688|16|-0.15688045769347|16|20.79|0.80996|1.01303|2.3148314779218|2.886645542738|1088.9477891612|1059.7206924631|226.36363636364|0.357|0.286|0.21985|14|3|0.021566485788114|0.056591085271318|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2024-05-19 06:03:59|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-2.0467151367173|7|0.10209860876786||0|0|-0.08841|1.859|-0.01629|53|-0.016289669272652|53|46.81|0.12025|0.20607|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|62.445413797989|0.654|0.462|0.17666|26|6|0.00062896974652494|0.062306663941129|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2024-05-19 06:04:00|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1321.479762435|37|115.31047841311||0|0|0.37235|1008|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|435.4211663067|0.5|0.318|0.22546|22|9|0.0031022055427252|0.07017252886836|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2024-05-19 06:04:02|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-233.63840772588|61|18.599021249647||0|0|0.38477|185.8|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|35.730769817646|0.619|0.476|0.17792|42|10|0.0044393789808917|0.069791560509554|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2024-05-19 06:04:03|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.1246016414306|27|0.07339589844862|0.173|1|2|0.14663|2.346|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|209.83898855932|0.405|0.162|0.18677|37|12|0.0014181936322287|0.061492306692658|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2024-05-19 06:04:04|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|62.468862125766|24|6.3183488960807||0|0|-0.02808|76.15|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|245.72443397321|0.364|0.364|0.28436|11|2|0.02406467032967|0.084586785714286|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2024-05-19 06:04:05|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.3616594728347|59|0.21424783040632||0|0|0.18033|3.809|0.00432|22|0.004322451167732|22|31.73|0.01925|0.09237|0.044626735500406|0.098253033386563|127.01383347332|351.91282500472|14.748360778744|0.554|0.357|0.23685|56|21|0.00090384196185286|0.082583019073569|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2024-05-19 06:04:06|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-111.78315449943|2|5.5193840702049|0|-1|1|0|95.75|0.14629|21|0.1462947611551|21|17.14|-0.0259|0.04769|0.05772420464383|0.15270015643018|183.27119878321|356.02795796921|554.10877427799|0.727|0.455|0.12615|22|9|0.0055616137566138|0.043920608465608|120.19999694824|2024-03-17|-0.14801|2022-03-06|0.1633|2020-11-22
2024-05-19 06:04:07|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|59.593619549601|14|3.2937929748401|0.1747|1|1|0.17474|69.075|-0.07754|8|-0.077537989550901|8|24.32|-0.04206|0.03054|-0.034560080426523|-0.019477444248345|58.658108453649|76.224841464619|97.254481470266|0.579|0.421|0.16123|19|9|0.00095490526315789|0.050914336842105|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2024-05-19 06:04:08|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|35.140657443248|1|1.9218226383332||-1|0|0|41.2|-0.01079|39|-0.0048483603048288|29|13.16|0.0518|0.0988|0.11153786355189|0.16791921696034|8267.2135980781|9525.4278517951|5150.0000186265|0.609|0.397|0.07703|156|25|0.002957515830492|0.051664734534827|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2024-05-19 06:04:09|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-51.06876755769|5|4.8033905072871||0|0|-0.14561|40.99|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|409.81805911351|0.667|0.417|0.31297|12|4|0.007086292834891|0.10102554517134|120.80000305176|2022-09-11|-0.176|2020-09-06|0.34556|2023-11-19
2024-05-19 06:04:10|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
2024-05-19 06:04:11|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|260.12802633034|22|21.428994071526||0|0|0.19827|332.4|0.34265|62|-0.032894736842105|78|30.08|0.02873|0.17037|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|143.05387890487|0.604|0.358|0.26031|53|17|0.0034506501547988|0.087089399380805|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2024-05-19 06:04:12|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-109.29271961636|76|11.711014816056|0.5621|-1|1|0.56208|85|-0.30679|4|-0.30678569248744|4|48.5|0.0355|0.03951|-0.30678569248744|-0.30678569248744|69.321|69.321|18.888888888889|0.5|0.5|0.42833|2|2|-0.0069539534883721|0.10823162790698|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2024-05-19 06:04:13|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|4.0932862577978|45|0.3116427065036|0.8331|1|2|0.79215|5.251|-0.31982|17|0.23519497890601|20|25.35|-0.07892|0.00176|-0.11275601444055|-0.084090212865681|29.847461760511|49.103911342847|65.689229136428|0.529|0.412|0.22666|17|4|0.0010019789473684|0.08141972631579|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2024-05-19 06:04:14|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|168.24629080911|16|8.7506098343765||0|0|0.08022|196.6|-0.13892|32|0.019132652688851|30|45.31|0.11965|0.16704|0.38481839544349|0.48956680109574|485.34751068471|563.64973136609|963.72553813645|0.462|0.385|0.2053|13|4|0.0045804635761589|0.060852947019868|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2024-05-19 06:04:15|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-31.461784298231|19|1.4159138312811||0|0|0.04748|29.05|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|69.002375985637|0.7|0.5|0.08893|10|5|-0.00092311403508772|0.041370921052632|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2024-05-19 06:04:15|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|7.9608320955642|36|0.31555605715487|0.761|1|1|0.76099|9.21|-0.17793|26|-0.049162653211283|18|16.15|-0.04652|-0.00162|-0.025593366786726|0.011082189284008|66.455810795308|105.51965534389|171.98879561798|0.481|0.333|0.12453|27|8|0.0022357961783439|0.046993460721868|9.2700004577637|2024-05-19|-0.25831|2020-03-15|0.19799|2024-02-18
2024-05-19 06:04:17|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|168.15204901672|23|14.804812199917|0.2927|1|2|0.18658|208.6|-0.18684|7|-0.18683503548609|7|30.2|0.04486|0.10237|0.080181871066546|0.12078317349225|146.8459911811|157.09194003353|67.265631542573|0.467|0.333|0.17807|15|4|0.00044067368421053|0.064565410526316|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2024-05-19 06:04:18|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|-302.10065788266|55|13.717703532578||0|0|0.11669|272.5|0.16591|65|0.16591078187394|65|26.25|-0.00754|0.03482|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|101.89654692343|0.625|0.375|0.16061|16|8|0.0011002953586498|0.050290042194093|416.60000610352|2019-12-22|-0.25361|2020-03-15|0.2292|2020-06-07
2024-05-19 06:04:18|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|7.7513959459436|41|1.0293065512003|0.1644|1|1|0.16442|9.065|0.29167|70|0.29166670951968|70|59|0.20551|0.37227|0.45592442564808|0.45592442564808|209.27379006|209.27379006|107.91666657206|0.4|0.4|0.2913|5|2|0.0022877611940299|0.097548537313433|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2024-05-19 06:04:19|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|32.566519963405|23|3.5923061438088||0|0|-0.07033|38.6|-0.20786|14|-0.20785781949053|14|49.14|0.30794|0.4601|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|299.2248032215|0.571|0.429|0.2804|7|3|0.004470737704918|0.083127568306011|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16244|2020-11-08
2024-05-19 06:04:20|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.469831815687|32|0.085834615342312|0.3148|-1|1|0.31485|1.285|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|14.391309003192|0.531|0.313|0.20456|32|13|7.2223869532987E-5|0.071050711638251|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2024-05-19 06:04:22|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.8679874534896|20|0.32900418852795|0.2486|1|1|0.24855|10.775|0.03685|19|0.036852522027164|19|29.15|0.01715|0.04486|0.065926551869838|0.069191672928191|169.90525437294|141.21855186503|182.31810315949|0.769|0.462|0.16522|13|9|0.0023974371859296|0.04875175879397|10.989999771118|2024-05-19|-0.22385|2020-03-22|0.18696|2020-04-12
2024-05-19 06:04:23|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|66.947538946538|25|4.2924872721337|0.7976|1|2|0.70099|79.3|-0.05714|19|0.23371649919826|38|31.13|0.02467|0.10797|-0.0022656344136139|0.045460447696978|62.391185143572|123.09320639301|325.80116086534|0.613|0.355|0.23283|31|14|0.0028576339737108|0.078568857431749|81.900001525879|2024-05-19|-0.23725|2020-03-15|0.3116|2020-10-04
2024-05-19 06:04:23|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|313.57124484159|23|17.044993753144|0.1879|1|2|0.15661|354.5|-0.10794|22|-0.10794095415069|22|21.57|-0.07543|0.03164|-0.042231907565745|-0.020163080261149|48.67895706633|71.139467550079|162.56135975326|0.571|0.476|0.15661|21|6|0.0023358315789474|0.054380968421053|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2024-05-19 06:04:24|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|4.3965912076115|11|0.31198909648428|0.1047|1|2|0.0728|5.305|-0.2301|12|0.040430173763675|4|9.27|-0.03154|0.14828|0.063017150077439|0.30847819568275|42237.017365769|31688.526490003|0.18946427958352|0.516|0.341|0.15794|91|7|0.01047537470726|0.10435620608899|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2024-05-19 06:04:25|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|32.835291240907|19|2.001569637227|0.416|1|2|0.34569|39.94|-0.22594|11|0.009930524776592|67|35.15|0.00069|0.04193|0.0072153151149489|0.065504082220381|96.756359425735|124.99852650406|277.36110892193|0.385|0.308|0.18355|13|3|0.0030429052631579|0.057985789473684|39.939998626709|2024-05-19|-0.18833|2020-03-15|0.13399|2020-03-29
2024-05-19 06:04:27|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|-560.12208516717|2|109.72402940631||0|0|-0.05752|239|-0.64842|17|-0.64842453011588|17|22.95|-0.49969|0.37075|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|101.03572053123|0.6|0.4|0.19583|20|5|0.017243|0.063547891304348|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2024-05-19 06:04:27|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|13.053145906376|60|0.9925563272694|0.5918|1|2|0.29566|14.33|-0.13035|10|-0.13034620903765|10|16.62|0.02159|0.13575|0.19885637141547|0.21411028557225|514.2775148712|382.79783869282|553.45707769419|0.571|0.429|0.14603|21|3|0.0072537254901961|0.074723897058824|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2024-05-19 06:04:28|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|227.95169170962|1|28.76493800923||-1|0|0|323|-0.21246|58|-0.37525652651484|21|37.55|0.03552|0.09814|-0.074436808225377|-0.031781292787115|46.7921369609|72.306119223462|105.38336052202|0.636|0.364|0.28583|11|6|0.0019113075060533|0.088191573849879|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2024-05-19 06:04:29|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|22.663659427768|2|1.2787801907439|-0.0476|1|1|-0.04762|25.6|-0.11258|8|-0.088989463409329|15|39.6|0.09706|0.16718|0.058649356067866|0.07941165997998|209.34278067364|186.13253778627|674.03896065824|0.6|0.371|0.19647|35|18|0.0022596250901226|0.061925255948089|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2024-05-19 06:04:30|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|569.90039421358|1|53.033201928805||0|0|0|736|-0.21032|23|-0.21031793843941|23|33.21|0.1058|0.20206|0.12677165565371|0.15289658951464|541.32587642034|505.80580499082|426.66666666667|0.564|0.436|0.19986|39|11|0.0024356988416988|0.064002625482625|2560.0500488281|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2024-05-19 06:04:31|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|333.17200833091|12|16.585185040796|0.0913|1|2|-0.04536|362|-0.29332|49|0.1746795073612|20|37.19|0.11362|0.17432|0.17805818099474|0.3072837023893|3971.3001774101|6032.5801728245|872.28915662651|0.745|0.426|0.16745|47|22|0.0020874530983513|0.049296219442865|396.39999389648|2024-03-17|-0.2905|2008-11-23|0.29915|1992-11-15
2024-05-19 06:04:32|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|321.23482351204|68|22.75505882932|0.1647|1|2|0.10585|397|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|474.08647017862|0.424|0.364|0.12725|33|4|0.0025929843561974|0.051820108303249|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2024-05-19 06:04:33|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-11.066414640684|12|0.46431486954524|-0.1034|-1|1|-0.10345|10.56|-0.059|58|-0.058997087214219|58|25.78|-0.04396|-0.00097|-0.071627982006733|-0.040696235930643|39.157309568505|73.506883273693|67.6164572644|0.611|0.333|0.1771|18|12|0.00017263157894737|0.055715663157895|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2024-05-19 06:04:34|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|42.006947103814|23|1.4804163266196|0.1476|1|2|0.13328|46|0.02953|15|0.029530941550575|15|21.52|-0.00915|0.03621|-0.0098074956415301|0.033329383391962|78.048681170088|124.33235737948|139.50088615151|0.667|0.429|0.13845|21|8|0.0015767088607595|0.04548746835443|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2024-05-19 06:04:35|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|123.06802098862|24|5.6096956316503|-0.033|1|1|-0.03302|130.3|0.03543|38|0.02975811099163|20|30.13|0.01271|0.03669|0.037211473870461|0.083657235104296|125.01629939046|136.30225898357|107.68595293534|0.467|0.267|0.12066|15|7|0.00078578947368421|0.043118|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2024-05-19 06:04:36|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|330.82635958749|13|17.691216522595|0.2191|1|1|0.21907|387.3|-0.12397|24|-0.12397429204729|24|22.05|-0.06884|-0.02075|-0.081528185109671|-0.040445327573317|32.229501442374|62.91193165913|125.47002645529|0.524|0.381|0.18932|21|9|0.0016074105263158|0.058180147368421|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2024-05-19 06:04:37|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|208.36997854166|27|14.729497509366|0.2465|1|2|0.16584|235.5|-0.18265|29|-0.18265124580871|29|34.69|0.13946|0.22248|0.45097943276946|0.79620731818223|449.01542907266|511.23002151031|897.14285714286|0.538|0.308|0.24526|13|6|0.0060025995807128|0.079708029350105|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2024-05-19 06:04:38|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|163.02985442387|47|8.0567141747904|0.4017|1|1|0.40172|187.9|-0.16921|8|0.16533119677418|28|24.53|-0.53908|0.445|-0.7598671210857|-0.088178433123633|-140.24768454053|48.306150307912|249.10083826821|0.706|0.412|0.29671|17|10|0.019488250539957|0.084825723542117|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2024-05-19 06:04:38|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|137.11836055887|29|12.906060984487|0.4668|1|1|0.46683|179.1|-0.25657|11|-0.25656651693223|11|42|0.13997|0.21432|0.023202171836538|0.016348859432764|79.622907047554|96.298301828922|181.6798567426|0.655|0.345|0.2626|29|15|0.0022535794542536|0.086731589085072|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2024-05-19 06:04:39|WEEKLY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|4478.8365313219|27|7.0544895593729|1.974|1|2|1.89389|4500|3.17887|23|3.1788674305951|23|75.57|0.44335|0.56953|1.1079088040756|1.1079088040756|478.86399560781|478.86399560781|1116.7084364514|0.429|0.429|0.03596|7|0|0.0083035495495495|0.00099740540540541|4500|2021-10-17|-0.14211|2008-02-24|3.11331|2017-11-05
2024-05-19 06:04:41|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1206.9252018248|10|83.024932725054|0.1584|1|2|0.10709|1468|0.22614|59|0.22614285647529|59|54.67|0.04171|0.12018|0.18283005944121|0.37353757430151|141.5926159719|337.12527612358|716.09756097561|0.556|0.444|0.24256|9|2|0.0046849301397206|0.073644371257485|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2024-05-19 06:04:42|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|8|0.68132267503913|0.0327|1|1|0.03265|12.366|0.06299|33|0.041564731555069|87|36|-0.09423|0.2424|-0.14716644252164|-0.20088459051602|22.603490098131|23.334540307895|32.04457146043|0.538|0.385|0.56857|13|6|0.00030012631578947|0.062925473684211|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2024-05-19 06:04:42|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|6.9662399608193|43|0.36833666701124||0|0|0.91694|8.17|0.02315|19|0.023150647682678|19|15.65|-0.07075|0.05977|0.0017057908415348|0.016424840594552|68.101477919026|89.664372509636|187.1792549616|0.609|0.435|0.11015|23|5|0.0032840547263682|0.0435842039801|8.2799997329712|2024-05-19|-0.41497|2020-03-22|0.2902|2020-11-29
2024-05-19 06:04:43|WEEKLY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|-182.81452696062|61|11.317334791608||0|0|0.11436|172.7|-0.13495|10|-0.1349498148887|10|37.97|0.02422|0.12858|0.051368662829581|0.10436008119603|94.594846338892|134.41997452808|346.78714777915|0.6|0.4|0.20877|30|14|0.0021861884904087|0.068363678065054|477.70001220703|2018-06-17|-0.2996|2001-09-23|0.22414|2003-03-23
2024-05-19 06:04:44|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-115.23087005786|10|5.2477025020925|-0.0215|-1|1|-0.02148|104.6|-0.0874|13|-0.087395210809612|13|47.43|0.19226|0.23869|0.36645639254233|0.59286907099954|534.45562181313|577.39507122862|1124.7311433211|0.571|0.357|0.1922|14|6|0.0042484101040119|0.057144056463596|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2024-05-19 06:04:46|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|515.12774378934|25|28.373574933271|0.4295|1|2|0.33643|576|-0.2643|6|-0.1728213556804|20|23.26|-0.35577|0.55037|0.012653538241447|0.088942051204673|89.928418693013|146.93847142083|127.60301457427|0.421|0.316|0.28496|19|5|0.024826587982833|0.060697982832618|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2024-05-19 06:04:47|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-43.507135056495|15|6.0998007094728||0|0|0.16092|28.94|-0.53049|4|-0.53049275648906|4|24.83|-0.5598|0.39411|-0.78161667716697|-0.1135132959896|-324.61174869178|28.596543745767|11.468198864313|0.611|0.444|0.21415|18|7|0.011657635574837|0.075229869848156|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2024-05-19 06:04:47|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|29.048293007684|42|1.0644377909112|0.0071|1|2|-0.01544|29.34|-0.16013|20|-0.16012559875625|20|39.58|0.03051|0.08269|0.087482242035585|0.17234088018347|250.88888612303|318.47490667813|1178.3132546271|0.737|0.421|0.17864|19|11|0.0039457755359395|0.054198877679697|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2024-05-19 06:04:48|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|438.39073969752|23|29.536420100826|0.2278|1|2|0.15088|537|-0.41223|64|-0.3232282145942|6|43.81|0.10993|0.17321|-0.036870226305002|0.048237648438356|50.676365226901|99.144037175885|603.37078651685|0.429|0.19|0.21607|21|8|0.002770042462845|0.05878906581741|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2024-05-19 06:04:49|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|60.141748201122|16|5.1374758448393|0.2442|1|2|0.16227|72.7|-0.39933|14|-0.19892470655714|28|40.2|-0.27785|-0.18653|-0.063170113616574|0.077389229475611|64.608404288578|108.4421996|346.1904616583|0.8|0.4|0.27473|5|3|0.0073381481481482|0.086819814814815|79.400001525879|2024-05-12|-0.16056|2023-10-29|0.32146|2020-05-10
2024-05-19 06:04:51|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-36.032833682253|53|2.8872865403613|0.3577|-1|1|0.35766|35.65|-0.19331|27|-0.1933139892705|27|34.8|0.17457|0.23174|0.20561507448488|0.20561507448488|178.47418006011|178.47418006011|33.039852661474|0.5|0.5|0.19579|10|3|-0.001212675|0.06603685|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2024-05-19 06:04:51|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|17.488282636346|2|0.8687393017803|0.214|1|2|0.06154|20.7|0.71472|108|0.71471791029629|108|25.53|-0.09299|-0.04803|-0.06612496185594|0.018419636362705|33.698500669265|81.413534087371|170.79208711547|0.526|0.316|0.2057|19|7|0.0026791358024691|0.072907469135803|20.700000762939|2024-05-19|-0.21204|2020-04-05|0.42048|2020-03-29
2024-05-19 06:04:52|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-229.72191904453|41|9.9592111176041|0.0346|-1|1|0.03461|217.6|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|364.48911779344|0.574|0.407|0.17172|54|21|0.0021806497313141|0.056344484611627|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2024-05-19 06:04:53|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|42.015165688596|25|1.9159150021737||0|0|0.0154|44.18|0.16996|46|0.16996285673432|46|41|0.05953|0.16839|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|172.91179156446|0.364|0.273|0.15137|11|1|0.0020794947368421|0.053264315789474|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2024-05-19 06:04:54|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|103.67086606433|12|4.1097113118905|0.1026|1|2|0.03832|116.5|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|94.331983805668|0.385|0.308|0.17307|13|2|0.018563010471204|0.04909112565445|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2024-05-19 06:04:55|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|151.87323566569|25|8.8520690578552|0.3955|1|2|0.38128|178.6|-0.17193|15|-0.17192862613755|15|29.4|-0.12396|-0.06534|-0.11162698683793|-0.082342496695982|28.659697745988|52.351109559561|166.76004542304|0.667|0.467|0.21419|15|6|0.0026689462365591|0.067748709677419|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2024-05-19 06:04:56|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
2024-05-19 06:04:56|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-104.12258717825|10|2.5305522201159|-0.0367|-1|1|-0.03673|100.77|-0.0479|10|-0.047898908463703|10|23.88|0.01293|0.05145|0.01240390464759|0.022112395224625|107.54111757593|113.86760151617|230.38407127605|0.5|0.438|0.09832|16|7|0.0025545780051151|0.032319667519182|116.19999694824|2022-02-13|-0.17449|2020-03-15|0.12042|2020-04-12
2024-05-19 06:04:57|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.8230094878121|24|0.20399681832249|0.1442|1|2|0.10183|8.44|-0.17305|11|0.024413885007725|32|23.58|-0.01989|0.0237|-0.0069367309252104|0.053082823365202|87.773926912826|132.22945206845|128.04369004766|0.474|0.316|0.08256|19|4|0.00093842887473461|0.028366602972399|8.4899997711182|2024-05-19|-0.17536|2020-03-15|0.17668|2020-03-29
2024-05-19 06:04:58|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|19.204738075083|24|0.9750873464525|0.3984|1|2|0.3616|22.48|-0.10067|28|0.11111111111111|30|35.26|-0.03106|0.05759|0.0069098903353589|0.031134708519593|52.275740702965|85.463131430812|620.99448212453|0.581|0.349|0.16613|43|18|0.0021053736192333|0.056130630279402|22.5|2024-05-19|-0.28788|2008-01-20|0.29136|2009-05-10
2024-05-19 06:05:00|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|131.22329553218|17|5.2755691731921||0|0|0.03149|147.4|-0.05461|27|0.18237348869248|38|24.6|-0.63535|0.29911|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|181.97530110677|0.667|0.467|0.27698|15|7|0.021811012987013|0.053584675324675|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2024-05-19 06:05:01|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
2024-05-19 06:05:01|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|24.848167689088|1|1.5839439129026||-1|0|0|30.3|-0.1587|13|-0.1605136456254|13|48.89|-0.04657|0.05048|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|135.57046407114|0.556|0.444|0.15816|9|4|0.0012497727272727|0.052101181818182|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2024-05-19 06:05:02|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|33.386960005966|39|1.0960130770314|0.2062|1|1|0.20625|36.875|-0.12597|23|-0.095602957877077|16|25.41|-0.01088|0.032|-0.03380429837795|-0.020638218802127|71.530321670012|81.839664164859|129.00980236192|0.471|0.412|0.10688|17|5|0.001293829787234|0.037872829787234|39.27970123291|2018-05-13|-0.26459|2020-03-15|0.23532|2020-11-15
2024-05-19 06:05:03|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|14.868846857431|4|0.38038445715035|-0.0087|1|1|-0.0087|15.95|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|88.427381082295|0.538|0.385|0.08337|13|6|-5.2004219409283E-5|0.027214873417722|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2024-05-19 06:05:04|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-230.05470334997|153|29.894267103168|0.7944|-1|1|0.79435|193|0.96233|55|0.96233406322496|55|28.8|0.23478|0.55673|-0.021240590025565|0.093744565496538|9.7938132091319|66.531252248534|212.47550562357|0.633|0.4|0.38095|30|12|0.013597470472441|0.13767704724409|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2024-05-19 06:05:05|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|330.82239836057|82|22.459199529224|1.4499|1|2|1.32037|405.6|0.21048|56|-0.1129808153744|22|33.69|0.07766|0.19787|0.15157164869674|0.36438900255211|199.43979124334|859.36284044771|351.07765116345|0.629|0.343|0.2841|35|12|0.003287|0.091936682539683|407|2024-05-19|-0.3689|2001-07-15|0.35862|2015-02-08
2024-05-19 06:05:06|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|98.368236343442|58|4.3488605682249|0.3395|1|2|0.29639|107.6|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|113.6219661474|0.565|0.261|0.18549|23|11|0.001822748603352|0.056202759776536|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2024-05-19 06:05:07|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
2024-05-19 06:05:08|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-616.71918673684|7|43.239180571535||0|0|-0.08727|529.5|0.05411|45|0.054112554112554|45|43.25|-0.09873|-0.04223|0.0027700201378585|0.054112554112554|100.29118773|105.411|161.8048796455|0.5|0.25|0.25351|4|2|0.003694469273743|0.084698770949721|665|2024-02-04|-0.1561|2024-02-25|0.14464|2021-04-11
2024-05-19 06:05:09|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
2024-05-19 06:05:10|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|66.19263581007|13|7.0185061381572|-0.1019|1|1|-0.10187|76.7|0.06431|50|0.064310579533253|50|44.13|0.18642|0.33213|0.57521064041215|0.57521064041215|947.08539289399|947.08539289399|135.75220698804|0.4|0.4|0.19321|15|2|0.0021321958456973|0.083015385756677|239|2021-09-19|-0.2549|2013-03-24|0.38889|2013-10-27
2024-05-19 06:05:11|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|97.385650406196|2|7.3381170398944|0.0008|1|1|0.00084|119.2|-0.21142|21|-0.21141981377214|21|36.29|-0.17056|0.04191|-0.25561948025106|-0.36000432979185|36.936096861807|38.75160978|175.81119702494|0.429|0.286|0.33452|7|3|0.0048086666666667|0.098011843137255|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2024-05-19 06:05:12|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
2024-05-19 06:05:13|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|40|8.3364676961447|-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|0.068226919831224|0.11018445147679|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2024-05-19 06:05:14|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|17.255947313206|78|0.91135081930417|1.1269|1|2|1.04385|20.275|-0.14418|22|0.054462392228636|20|23.41|-0.04281|0.02634|-0.0019132229784283|-0.00010353160783774|95.023069652221|99.059518953756|181.02678539117|0.412|0.235|0.17864|17|4|0.0023553052631579|0.054046947368421|20.39999961853|2024-05-19|-0.18672|2020-03-15|0.23827|2016-03-06
2024-05-19 06:05:15|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.6228322187165|23|0.14350036385358|0.168|1|1|0.16804|3.983|0.10499|38|-0.10141505932799|18|19.21|-0.02232|0.02209|-0.013619079254538|0.018041246455372|77.832923083238|106.03020880051|111.25698673007|0.579|0.368|0.0966|19|7|0.00087180878552972|0.029352842377261|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2024-05-19 06:05:16|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|22.917083229179|23|1.7576387837348|0.1477|1|2|0.07148|29.08|0.87543|67|0.87543257710589|67|48.92|0.19717|0.3526|0.066278692730418|0.12278704761488|90.670662685331|120.44184679239|60.294422972656|0.44|0.32|0.24041|25|10|0.0023837911646586|0.09089924497992|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2024-05-19 06:05:17|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|6.5787926736837|32|0.43869589552811||0|0|-0.08951|7.375|-0.22255|7|-0.2225461584395|7|32.84|0.06063|0.16191|0.014814637902263|-0.0043503422229745|71.426978636742|57.481344761843|178.52819959057|0.491|0.345|0.20958|55|15|0.001958856831791|0.073799809471965|11.010000228882|2021-05-02|-0.42829|2011-08-07|0.38182|2009-05-10
2024-05-19 06:05:18|WEEKLY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|19.364049618568|63|0.24659190936416|0.4187|1|1|0.41871|19.72|-0.12727|17|-0.12727273290245|17|24.08|-0.1445|-0.0828|-0.086054131490401|-0.11582067119913|50.753645983588|52.188087898023|128.30188328031|0.538|0.385|0.17717|13|7|0.0016490933333333|0.051015306666667|21.879999160767|2016-08-14|-0.22035|2017-07-30|0.3622|2021-11-14
2024-05-19 06:05:20|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-639.35433124933|4|53.706299374798||0|0|-0.19795|584|-0.21117|4|-0.21116504854369|4|41.25|0.07992|0.09455|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|74.871794871795|0.75|0.5|0.27251|4|3|0.00072255952380952|0.11295386904762|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2024-05-19 06:05:20|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|-9.8339468013092|5|0.39244271732741|-0.1149|-1|1|-0.11491|9.46|0.04459|20|0.044590460971431|20|26.79|0.08498|0.14932|0.31137865214743|0.32388145407269|394.71236849477|316.05813981933|214.99999620698|0.429|0.357|0.13904|14|3|0.0030777572559367|0.04675783641161|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2024-05-19 06:05:21|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-18.738799974055|9|1.0275795162703||0|0|-0.12516|17.62|0.28256|33|0.28255526605131|33|29.19|-0.01692|1.75857|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|44.86040421179|0.563|0.375|0.30025|16|5|-0.0004968|0.065495789473684|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2024-05-19 06:05:22|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-11.977776049064|2|1.0184254641289||0|0|-0.1745|9.49|0.06929|70|0.069294168212017|70|37|-0.05416|0.07446|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|229.22705500409|0.7|0.5|0.14813|10|2|0.0031810242587601|0.057925229110512|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2024-05-19 06:05:22|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|146.25431575306|13|8.8485624329007|0.1292|1|1|0.12916|176.6|0.29038|136|0.11114466840132|34|44.87|-3.18593|3.57588|6.0925256768957|7.9248024584809|43415.776187844|48794.553191921|7814.1595950766|0.565|0.435|0.2578|23|7|0.083719636015326|0.072044300766284|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2024-05-19 06:05:24|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|38.152468550327|27|7.5028481686209|-0.0012|1|2|-0.09805|43.88|-0.19057|19|-0.1905683835165|19|73.4|1.96112|2.86365|5.0675809871719|5.0675809871719|916.73856339|916.73856339|313.42857905797|0.4|0.4|0.75253|5|1|0.0095588549618321|0.14499452926209|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2024-05-19 06:05:25|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|-150.00706977709|5|6.6843618256865|-0.0538|-1|1|-0.05377|136.2|0.22236|39|0.22236206162019|39|21.41|-0.06883|-0.00404|-0.042389736840365|-0.047183751899991|45.650941202383|62.514053518374|46.522193570203|0.636|0.364|0.14945|22|10|-0.00067263157894737|0.048213221052632|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2024-05-19 06:05:26|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|24.106835070775|1|1.1343880681442||0|0|0|27.9|-0.03546|65|-0.035458218464973|65|46.41|-0.02453|0.02921|0.12153106591328|0.19072609312762|229.83179250064|311.19801987103|1187.2340745006|0.647|0.471|0.17781|17|7|0.0040129531051964|0.060593662864385|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2024-05-19 06:05:27|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.181252960377|34|0.20491568114589||0|0|0.23275|4.894|-0.10667|27|-0.25085466441004|9|37.92|0.00977|0.07749|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|120.54187493548|0.692|0.385|0.23002|13|7|0.0016793346007605|0.073528517110266|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2024-05-19 06:05:27|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|26.080063112817|3|5.1049784791993||0|0|0.08264|41.79|0.08411|39|0.084112131022131|39|33.13|0.58407|0.89048|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|6964.9998758236|0.478|0.348|0.47209|23|5|0.014596609947644|0.11505587696335|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2024-05-19 06:05:29|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.1510068412847|10|0.049331041302053|0.3248|1|2|0.2824|1.326|-0.08411|11|-0.084112265544946|11|31.82|-0.11046|-0.01723|-0.093029401701846|-0.068600687223776|57.993347513403|71.662194490526|113.3333353711|0.455|0.364|0.23086|11|4|0.0018977715877437|0.074719052924791|1.6299999952316|2018-05-06|-0.28059|2020-03-22|0.24077|2020-11-15
2024-05-19 06:05:30|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
2024-05-19 06:05:31|WEEKLY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|12.019050753532|68|0.23531654264597||0|0|0.78601|12.77|0.08333|76|0.0077519924277765|40|45.22|0.07584|0.10858|0.062791757107405|0.057656360503716|133.44939576253|123.18443665599|109.7079044769|0.556|0.444|0.1439|9|3|0.0014085021097046|0.047740506329114|13.109000205994|2019-08-04|-0.31726|2020-03-22|0.30296|2020-03-29
2024-05-19 06:05:32|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|360.86621627413|9|18.544594575288|0.148|1|1|0.148|430.5|-0.07487|15|-0.074866310160428|15|38.05|0.34725|0.51792|0.72865233323649|0.99683130942758|20452.788117296|34456.715434589|225.67150139459|0.541|0.405|0.20422|37|12|0.0076670903954802|0.090658573446328|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2024-05-19 06:05:33|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|33.90182826544|21|1.6460572957158||0|0|0.08462|39.22|0.29237|117|0.77403260376223|63|26|-0.5909|0.17879|-0.72911222651883|0.074778824192086|-890.38750468032|122.64326587782|62.932845538379|0.647|0.353|0.24296|17|6|0.016359783549784|0.060980021645022|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2024-05-19 06:05:34|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|31.353605159462|23|2.3856735498852|0.251|1|2|0.22617|37.95|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|627.48018598857|0.652|0.435|0.21104|23|9|0.0031914592760181|0.068326798642534|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2024-05-19 06:05:35|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|515.33648272384|1|19.137839092055||-1|0|0|580.5|-0.12764|4|0.042648596576307|22|22.24|-0.58462|0.16999|0.078355973441176|0.11955604737005|143.76683339501|164.80218418429|134.17932030795|0.353|0.294|0.20209|17|0|0.026907063492063|0.040710238095238|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2024-05-19 06:05:36|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-77.470665400254|6|4.519199307271||0|0|0.07637|63.37|-0.05668|21|-0.056680546033699|21|25.17|-0.06017|0.57036|-0.00010090024538711|0.057908003702519|71.297731047596|111.17195216104|140.32329306023|0.556|0.389|0.26127|18|7|0.018350131004367|0.076057445414847|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2024-05-19 06:05:37|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|10.685396686989|14|1.7357526896857|0.115|1|1|0.11496|14.16|-0.1473|28|-0.14729616877347|28|52|0.18662|0.22054|-0.14729616877347|-0.14729616877347|85.27|85.27|14.159999847412|0.333|0.333|0.3499|3|2|-0.0057887573964497|0.14366136094675|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2024-05-19 06:05:37|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|8.619574551698|1|1.4368085844926||0|0|0|13.56|-0.33488|22|-0.33487655047763|22|62.86|0.67835|0.82184|0.52808679906552|0.72608904662605|298.06226190709|185.3722696|237.8947521643|0.571|0.286|0.36396|7|3|0.0047947954545455|0.11239195454545|125.69999694824|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2024-05-19 06:05:39|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
2024-05-19 06:05:39|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.31084932503199|4|0.012666890630804|0.1244|1|2|0.08426|0.35|0.49275|56|0.49275348931577|56|26.76|-0.773|2.91159|3.5570603827565|6.6908277060241|1940.9902484995|5800.8796007444|378.3783670583|0.765|0.412|0.33003|17|8|0.14832871179039|0.072692096069869|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2024-05-19 06:05:40|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|127.55481288174|24|6.1650608468754|0.2471|1|2|0.21791|144.2|-0.03996|32|-0.15584673594868|17|28.77|0.01288|0.07697|-0.0075722164662793|-0.022832391944927|89.854779086237|90.032947945206|68.179667587821|0.538|0.231|0.19991|13|5|0.0007063476070529|0.055427959697733|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2024-05-19 06:05:41|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|87.147423280697|73|5.8902663924693|0.2902|1|2|0.26225|103|0.315|53|0.31500002543132|53|31.73|-0.06902|0.05272|-0.016807153243395|-0.0169171733752|74.207496371971|81.015894765183|53.398310086535|0.467|0.267|0.29342|15|5|0.00098879562043796|0.091489598540146|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2024-05-19 06:05:42|WEEKLY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|1.8337691255163|25|0.11107275512724||0|0|0.25714|2.2|-0.10063|25|-0.068546033154178|21|34.76|-0.01301|0.10224|0.021442738168012|-0.058181007674338|85.610868584105|62.652574444505|236.55914309287|0.36|0.2|0.27862|25|5|0.0034900671892497|0.09443483762598|4.039999961853|2020-08-09|-0.40385|2012-11-04|0.47541|2013-01-13
2024-05-19 06:05:44|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|380.51170812819|23|38.18195047118||0|0|-0.07821|463.2|-0.23464|22|-0.0030714192246135|23|40.14|0.0392|0.15449|0.11185323859687|0.31694236706867|73.999716014052|219.33920091906|634.52056466717|0.667|0.381|0.25465|21|11|0.0040407514450867|0.076995976878613|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2024-05-19 06:05:44|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-32.191923181056|12|0.95565231710177||0|0|-0.06689|31.9|-0.08841|10|-0.088414624572722|10|23.15|-0.00357|0.03564|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|68.109852389715|0.55|0.35|0.10289|20|7|-0.00038641350210971|0.033424493670886|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2024-05-19 06:05:45|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
2024-05-19 06:05:46|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|24.337097942611|43|1.0244561107992||0|0|0.05414|26.87|-0.13693|19|0.080803345926556|18|20.52|-0.04348|-0.00877|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|137.6184448871|0.714|0.381|0.11349|21|8|0.0010505073995772|0.033838498942917|27.680000305176|2024-03-03|-0.16768|2020-03-15|0.09086|2016-07-31
2024-05-19 06:05:46|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|0.95498204266371|18|0.043672641001336||0|0|0.11843|1.086|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|66.625764959796|0|0|0.16221|3|0|-0.001936|0.0536615625|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.10174|2021-06-13
2024-05-19 06:05:48|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|83.11765168986|9|3.6274494367132|0.1491|1|2|0.13017|95.725|-0.17098|22|-0.17098445595855|22|29.92|0.05411|0.09984|0.16121290496456|0.13843787958467|218.72044764198|171.53334089513|144.18587039338|0.462|0.385|0.16043|13|3|0.0018752392947103|0.054050075566751|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2024-05-19 06:05:49|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
2024-05-19 06:05:50|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|1.0361950801249|12|0.3894349996767|0.3496|1|2|0.24835|2.272|-0.02341|22|-0.023413982728235|22|11.83|-0.56591|0.30378|0.47238717135573|0.7089444458885|35.297330134497|58.185492802175|0.12600451957142|0.444|0.306|0.22273|72|7|0.050116315179606|0.079130834298957|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2024-05-19 06:05:50|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|228.23391495428|3|33.688327710982|0.3495|1|2|-0.01372|323.5|0.57392|62|0.65157750342936|85|27.48|-0.06047|0.82592|1.031630227447|2.109740794064|-886175.06394922|53795.427585074|868.08353476865|0.5|0.327|0.29936|52|14|0.032741754018169|0.12871427672956|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2024-05-19 06:05:51|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|-134.18980763017|4|849.72014939307|-0.063|-1|1|-0.06305|121.4|0.67093|92|0.67092665715978|92|6.3|0.33423|0.64396|0.80317972141831|1.1294357933488|128102696.43823|3681671201.1412|404666.6807979|0.649|0.469|0.07945|322|19|0.054336863613983|0.050780684391925|11660|2024-04-28|-0.49797|2017-04-23|103.16667|1986-01-05
2024-05-19 06:05:53|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|77.017201136424|15|8.7942667964849|0.1812|1|1|0.18122|108.2|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|746.20687550512|0.556|0.444|0.36394|9|6|0.0087580882352941|0.10792664705882|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2024-05-19 06:05:54|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.5508016230761|81|0.36067006573847||0|0|0.42408|6.6|-0.07829|63|0.25836428195505|36|38.28|0.04976|0.0984|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|41.249999403954|0.563|0.313|0.1936|32|16|0.0002011877394636|0.061963900383142|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2024-05-19 06:05:55|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-74.36780789686|32|4.5587286678139||0|0|0.24479|72.5|-0.08166|18|-0.081663988773661|18|16.36|0.09446|0.16843|-0.012300769157055|0.027514181156539|83.195478966483|105.47159151834|165.71428571429|0.5|0.357|0.12904|14|1|0.0040494230769231|0.049230961538462|139|2021-10-24|-0.18566|2022-08-28|0.21556|2022-03-20
2024-05-19 06:05:56|WEEKLY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|901.59609029955|21|18.967969900149|0.2589|1|2|-0.00626|952|-0.25702|21|-0.25701943844492|21|49.85|0.16638|0.23878|0.32073444355693|0.57486954806238|372.57309823386|481.36571375069|1269.3333333333|0.769|0.462|0.24003|13|9|0.0050427395209581|0.074896541916168|1038|2021-09-12|-0.31039|2019-09-22|0.47158|2023-12-10
2024-05-19 06:05:56|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-116.75626205649|7|5.0604204311841|0.1109|-1|1|0.11092|101|-0.02455|19|-0.024546079547451|19|24.13|-0.0802|0.55588|-0.04834842633007|-0.021182677483092|59.579560977484|81.265224656029|90.098127899008|0.563|0.438|0.13327|16|5|0.027920918367347|0.043462346938776|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2024-05-19 06:05:58|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
2024-05-19 06:05:59|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|248.23963410178|26|18.820126035082||0|0|0.23392|307|-0.1147|10|2.0833333333333|91|48.71|0.37442|0.50151|0.98431898195892|2.0833333333333|272.9672049|308.333|548.21428571429|0.286|0.143|0.31606|7|2|0.0066179781420765|0.096921557377049|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2024-05-19 06:05:59|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-82.027783054593|48|7.0151456855737||0|0|-0.18713|79.3|0.62717|54|2.8269993531292|53|4.92|0.01179|0.03588|0.035828352603548|0.062241685804136|101977.81197841|619437.89229114|336.58745691566|0.658|0.439|0.04824|424|17|0.0024683169245195|0.065157749648382|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2024-05-19 06:06:00|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-54.042538775173|46|2.5341844923458||0|0|0.22556|48.325|0.22835|33|0.22834650517781|33|19.28|0.02653|0.07935|0.13269121909418|0.16570236497608|250.24181398567|243.2871296614|191.5378582629|0.5|0.389|0.12095|18|4|0.0025787755102041|0.04626318877551|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.13995|2021-10-17
2024-05-19 06:06:01|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
2024-05-19 06:06:02|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.9693433320076|23|0.34128673993659||0|0|0.0453|9.46|0.03069|38|0.030690568118534|38|49.68|0.07331|0.12881|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|514.97005848134|0.421|0.316|0.14618|19|5|0.0021474534161491|0.04958152173913|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2024-05-19 06:06:03|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
2024-05-19 06:06:04|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|81.191391131535|30|5.0195362894883|0.2151|1|2|0.10464|97.65|0.1589|78|-0.020846810713087|13|33.31|0.05216|0.71259|0.043693118916882|0.082884499901612|132.27884521201|144.83493445053|35.062837172667|0.615|0.385|-1.31612|13|5|0.016356298701299|0.069254632034632|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2024-05-19 06:06:05|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|197.1088675553|16|13.303468908918|-0.0342|1|2|-0.09921|227|-0.23148|37|-0.2|3|23.7|0.08431|0.16711|0.30052071335082|0.60570113972035|180.86296575202|256.646065344|219.72830602239|0.5|0.3|0.19175|10|4|0.0043478968253968|0.065813095238095|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2024-05-19 06:06:05|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|-432.49946821557|4|27.749855655266|-0.1091|-1|1|-0.10913|374|0.10395|22|0.10395078172701|22|37.93|0.12654|0.19827|0.21216140162204|0.4103487906229|236.42056253424|281.83311426743|763.26530612245|0.643|0.357|0.22976|14|6|0.0050921348314607|0.075195880149813|464.5|2022-01-09|-0.26747|2020-03-22|0.26677|2020-04-12
2024-05-19 06:06:07|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|8.353567273503|1|0.39631091519016||-1|0|0|9.3125|-0.1126|27|-0.059150632626628|13|27.94|0.02392|0.05222|0.022690157822417|0.04921415894819|108.12025064676|121.08290034765|53.985507246377|0.647|0.412|0.15502|17|8|-0.00027886315789474|0.051302652631579|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2024-05-19 06:06:08|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|16.020994158545|1|1.9496314886919||0|0|0|22.52|-0.02404|45|-0.024035546928806|45|34.89|0.03695|0.12551|0.12184727888364|0.27190071784726|213.42864189811|409.06624891855|235.81151840826|0.579|0.368|0.2174|19|5|0.0029160331825038|0.076017767722474|57.599998474121|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2024-05-19 06:06:09|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
2024-05-19 06:06:09|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-197.05495269757|102|12.318839467744||0|0|0.14363|174.7|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|111.04753929245|0|0|0.25505|2|0|0.0013405529953917|0.086342626728111|289|2022-01-09|-0.15257|2020-04-19|0.16063|2020-06-07
2024-05-19 06:06:10|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|28.543502315902|20|0.83549929161108|0.1751|1|1|0.17514|31.2|-0.125|25|-0.040650405873703|25|35.33|0.0064|0.05078|0.022226768631377|0.036228641144552|132.85004437352|156.12985905195|300.57803871826|0.535|0.372|0.12178|43|16|0.0014055786736021|0.045063985695709|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2024-05-19 06:06:12|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|77.560770284541|23|6.3130765718195|0.2973|1|2|0.19485|97.5|-0.11628|17|-0.16290245282085|32|34.93|0.04551|0.09462|0.0095104515699984|0.086584238431889|94.475456062289|137.20038597331|349.46237036951|0.6|0.333|0.18337|15|7|0.0032122710622711|0.066620622710623|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2024-05-19 06:06:13|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
2024-05-19 06:06:14|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|1970.4197288936|39|147.28208914443|0.2578|1|1|0.2578|2420|0.05222|68|0.36058981233244|74|6.91|-2.26108|2.32582|6.5922786930453|9.4621621089349|4993794890.3027|22871114186.129|3457142.8424243|0.694|0.484|0.06066|281|18|0.32419481070167|0.052584240282685|2730|2021-09-12|-0.33965|2008-07-06|636.00003|1986-01-05
2024-05-19 06:06:15|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|118.26661459211|71|6.6611284692951||0|0|0.41564|137.6|-0.31489|3|-0.31489184222209|3|33.15|-0.00672|0.04674|0.035596078943372|0.10891381384367|107.32301073185|138.79880735531|316.32185311153|0.692|0.385|0.24054|13|6|0.0037457085828343|0.073977025948104|140.69999694824|2024-05-19|-0.22749|2022-03-06|0.29314|2020-04-12
2024-05-19 06:06:15|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|17.027080809386|6|0.99317456465897|0.0354|1|1|0.03543|19.58|0.15278|49|-0.019475357430235|27|30.47|-0.02175|0.0787|0.065670367390522|0.046507012210632|169.03923672329|120.64729961316|54.088396439349|0.667|0.4|0.18585|15|6|-0.00034099567099567|0.058651558441558|51.590000152588|2016-02-07|-0.17109|2021-10-31|0.43448|2018-02-11
2024-05-19 06:06:17|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-27.362808031899|10|1.4960074653759||0|0|-0.06667|24|-0.32209|16|-0.32208586880316|16|35.5|0.16636|0.23705|-0.067082933861293|-0.32208586880316|80.53028472|67.791|236.78797862138|0.333|0.167|0.26|6|2|0.005452972972973|0.083608783783784|36.493625640869|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2024-05-19 06:06:18|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|105.48522060019|6|8.3034917808012|-0.053|1|2|-0.12276|119.7|0.00344|13|0.0034432985424051|13|34.92|-0.59567|0.2961|-1.0644287747078|0.12300533207079|-915.97034349453|175.54872572839|60.723505771074|0.538|0.385|0.2097|13|4|0.015619956427015|0.079521220043573|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2024-05-19 06:06:19|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|139.61886472205|32|6.9770435667703|0.8951|1|2|0.83261|161.05|-0.14896|9|-0.14895827918382|9|20.37|0.06554|0.16261|0.0074200263870307|0.04141256921165|89.153781909138|120.09414508026|78.656900147379|0.632|0.368|0.15034|19|3|0.0021176794258373|0.062416435406699|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2024-05-19 06:06:19|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|74.537222224335|43|3.937592083262|0.9227|1|2|0.88044|86.35|1.02491|100|1.0249110588412|100|62.85|0.15977|0.21934|0.18274304977026|0.3071770060873|194.9825288967|236.33099352018|897.60914242571|0.462|0.308|0.21016|13|6|0.0033896391152503|0.067470011641444|86.900001525879|2024-05-19|-0.23038|2010-05-16|0.20261|2020-11-08
2024-05-19 06:06:20|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|13.112554356908|15|2.4082577922133||0|0|0.11501|18.42|-0.36642|18|-0.21944366800354|11|34|0.0144|0.14054|0.18094901504507|0.15047168173609|149.65442304515|127.66221605836|43.361582567767|0.667|0.444|0.33251|9|5|0.0007646875|0.1187771875|192|2021-01-10|-0.26495|2023-03-26|0.32159|2023-07-23
2024-05-19 06:06:22|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|1.1483115307863|24|0.062229482585331|0.2564|1|2|0.22566|1.385|-0.18016|15|0.51603495299836|98|35.67|0.0222|0.05778|0.019819587642351|0.10324142127836|97.359386673346|121.17464725813|123.6873323192|0.667|0.333|0.20887|9|5|0.0014451744186047|0.058864127906977|1.3999999761581|2024-05-19|-0.17937|2020-03-22|0.20105|2020-04-12
2024-05-19 06:06:23|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.9751682217255|17|0.13603982506611||0|0|0.197|2.394|-0.19474|23|0.053691182101826|30|28|0.0102|0.07959|0.023474850923095|0.024189925592641|116.56640985941|107.72694339196|31.26142668831|0.522|0.333|0.20951|69|21|0.0010204055441478|0.072410282340862|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2024-05-19 06:06:24|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|23.473554012727|1|0.50048212291418||-1|0|0|25.2|-0.05693|1|0.58959332203636|31|17.27|0.03009|0.2619|0.15431306545642|0.31463485368037|234.98251936948|283.14291255655|214.10365151105|0.467|0.267|0.08154|15|2|0.0046728185328185|0.020048648648649|25.25|2024-05-19|-0.373|2020-03-22|0.20255|2020-06-14
2024-05-19 06:06:24|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|13.562050543277|44|0.8573927883402|-0.0058|1|1|-0.00582|13.67|0.17793|31|0.17792618312383|31|25.13|-0.01502|0.04943|-0.045699621399454|0.010659056646637|59.381201478111|101.1425383388|204.02985769328|0.6|0.333|0.17334|15|7|0.0026104523809524|0.058894833333333|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2024-05-19 06:06:25|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|108.04310870555|67|8.2910724628415||0|0|0.28712|130.9|-0.19777|9|-0.19777401969141|9|31.44|-0.00787|0.0787|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1869.9999128069|0.537|0.415|0.26117|41|17|0.0042779335793358|0.088931830258302|135.69999694824|2024-05-19|-0.24213|2012-05-13|0.48571|1998-09-13
2024-05-19 06:06:27|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-11.458467414611|54|0.6618176621834|0.3804|-1|1|0.38037|9.6725|0.05779|51|-0.056999969482422|9|35.17|-0.03161|0.00151|-0.052649681126743|-0.053695841860731|57.883233615102|69.441993436416|30.368915355821|0.667|0.417|-0.14503|12|7|-0.0012966526315789|0.068762378947368|478.97299194336|2018-05-13|-0.18177|2022-03-06|0.22692|2020-05-31
2024-05-19 06:06:28|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|15.398649025434|20|0.36045017226758||0|0|0.39189|16.48|-0.02661|13|-0.026614875077828|13|33.59|0.06137|0.11908|0.152439463123|0.17766107089576|465.05324929892|331.16342859732|150.31010507727|0.432|0.297|0.14881|37|10|0.0011823771790808|0.053503557844691|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2024-05-19 06:06:29|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|185.75569353319|95|15.81477034815|2.2776|1|2|2.11465|235|-0.1809|11|-0.18090348005894|11|30.11|-0.03378|0.04925|-0.19474299500922|-0.17653392180132|41.269507378874|54.979826784|355.79105093432|0.444|0.333|0.25547|9|3|0.005189698630137|0.083673780821918|240|2024-05-12|-0.23734|2020-03-22|0.2622|2024-04-28
2024-05-19 06:06:29|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-22.46606784988|35|1.4352544732158|0.1729|-1|1|0.17285|18.28|-0.10163|45|-0.10162601468426|45|45.83|-0.00794|0.03339|0.016844684113309|0.22676048623466|90.844900679526|139.71001055|217.61906567615|0.667|0.333|0.28847|6|5|0.0041872815533981|0.085940291262136|28.60000038147|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2024-05-19 06:06:30|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.1994233500509|1|0.071858870600699||-1|0|0|2.4625|0.07841|95|0.0036689051251555|13|20.84|-0.03037|-0.00361|-0.0098224412609955|-0.012054276111733|89.25185284468|92.580576863825|95.077226910149|0.526|0.316|0.07505|19|8|0.00013606060606061|0.023446338383838|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2024-05-19 06:06:31|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-22.443396923083|87|0.87245179238076|-0.1538|-1|1|-0.15385|22.35|-0.22578|19|0.29368272425115|69|27.78|-0.0245|0.01074|-0.015907591019338|0.015974509240754|46.989062075884|129.52762169708|194.34782940408|0.603|0.414|0.11426|58|23|0.0010558043606364|0.044279051266942|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2024-05-19 06:06:33|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|26.126134624121|5|1.0162885222045|0.1053|1|2|0.08667|29.15|0.13243|20|0.13243446229093|20|15.88|-0.01383|0.04773|0.052471984734525|0.07238360675538|149.35218737684|167.21398528498|276.30330892439|0.375|0.333|0.08071|24|0|0.0032515064935065|0.03306787012987|29.450000762939|2024-05-12|-0.17084|2020-03-15|0.11621|2021-09-05
2024-05-19 06:06:33|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|7|31.965469526828||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|0.001126421319797|0.047681802030457|132.47999572754|2023-03-12|-0.40479|2024-04-07|0.09539|2022-01-16
2024-05-19 06:06:34|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|7.8383676542898|13|0.14799077568489|0.0419|1|1|0.04193|8.2|-0.04515|48|0.0619380686455|17|35.36|0.05395|0.09777|0.09967337538406|0.14975405814353|166.90736406931|167.4036702504|136.66666348775|0.545|0.364|0.12086|11|5|0.0013050872817955|0.037660324189526|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2024-05-19 06:06:35|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-80.813559521152|4|3.6924121159382||0|0|-0.02776|70.35|-0.134|9|0.080029896727555|13|19.55|0.0227|0.06114|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|174.13365301251|0.55|0.45|0.13884|20|6|0.0022167258883249|0.046643197969543|82.5|2024-04-21|-0.15672|2018-02-04|0.18042|2022-07-17
2024-05-19 06:06:37|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.2875189846515|4|0.10749367655122|0.127|1|2|0.08657|3.64|0.06425|77|-0.16666668704432|34|30.08|0.00047|0.03864|0.036697429091082|0.036269855731608|118.72080174863|108.82334523057|105.81395477782|0.615|0.385|0.10879|13|5|0.00065327411167513|0.038662233502538|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.1021|2022-03-27
2024-05-19 06:06:37|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
2024-05-19 06:06:38|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
2024-05-19 06:06:39|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1253.6797810314|69|110.54637791588||0|0|0.49955|1124|-0.10896|24|-0.10896126481591|24|38.38|-0.01877|0.29019|0.30534610806845|0.50080424505566|219.01369174931|276.07780307503|99.911111111111|0.75|0.5|0.23495|8|4|0.054348986666667|0.077119786666667|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2024-05-19 06:06:39|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|4.3767596870682|3|0.33347210913833|0.0209|1|1|0.02091|5.37|0.2994|82|0.29940118392665|82|53.8|0.11789|0.23276|0.12218865534845|0.12218865534845|122.7907012|122.7907012|71.504656749639|0.4|0.4|0.21527|5|3|-0.0001780073800738|0.063058560885609|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2024-05-19 06:06:41|WEEKLY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-34.692863921694|7|2.3528590620672||0|0|0.07429|31.15|-0.15853|3|-0.15852582874338|3|19.79|-0.31487|0.44864|0.65209983212992|0.99149866198461|708.35821760162|2892.9067186926|2163.1943319959|0.536|0.393|0.24586|28|6|0.027787107142857|0.077385785714286|158.75|2020-10-18|-0.34615|2020-03-15|13.17085|2016-02-28
2024-05-19 06:06:42|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|49.264100140136|28|5.3774231477724||0|0|0.11573|55.05|-0.45546|4|-0.10435923665738|23|42.89|0.37886|0.62659|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|1529.166685983|0.556|0.333|0.35947|9|3|0.0097199757869249|0.11368898305085|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2024-05-19 06:06:43|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|316.30566150261|23|25.528601612801|0.1954|1|2|0.17612|394|0.12761|38|0.12761274234763|38|5.68|-1.27245|1.31047|3.4412387031954|4.3687828986924|5415585401.0709|21878772842.892|656666.68134426|0.695|0.548|0.0513|361|16|0.2249178754225|0.050324046354418|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2024-05-19 06:06:44|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|226.15033081627|5|10.699223427454|0.0508|1|1|0.05081|258.5|-0.16097|6|-0.16096579476861|6|39.15|0.0202|0.06198|0.13851930519246|0.14024221373144|170.09697734685|144.36383372707|122.80285035629|0.538|0.385|0.20414|13|8|0.0020386744639376|0.073356276803119|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2024-05-19 06:06:44|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|113.96543568889|24|7.6448552789976|0.1084|1|1|0.10837|135|0.26891|41|-0.28497851457719|23|32.68|0.01844|0.08634|0.0317619768844|0.046998912206745|125.77757547569|139.78179224823|459.96592247144|0.645|0.452|0.20723|31|14|0.0027761583011583|0.068995984555985|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2024-05-19 06:06:46|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-284.12728198665|26|27.748555151931||0|0|-0.47222|265|0|22|1.5667861406876|150|35.88|0.01267|0.13893|0.4427165923504|1.5667861406876|195.42512344|256.679|113.97849462366|0.375|0.125|0.29599|8|2|0.0029833012820513|0.098069743589744|900|2021-01-17|-0.47826|2023-11-26|0.25|2024-01-28
2024-05-19 06:06:47|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
2024-05-19 06:06:47|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.8744523864664|24|0.28166426594027||0|0|-0.03413|7.64|0.23218|92|0.60576340610544|66|35.88|0.09405|0.15845|0.19248398638082|0.2449535567473|767.92291961207|884.18481102192|69.835467637357|0.465|0.372|0.16477|43|12|0.001640466155811|0.056978639846743|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2024-05-19 06:06:48|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|1017.8081798972|44|80.397273367601|0.6833|1|2|0.61667|1358|-0.1875|12|-0.1875|12|32.38|0.01772|0.12585|0.15180070573206|0.22312367696716|254.10900953682|597.22050271827|1060.9375|0.489|0.404|0.20629|47|13|0.0027911948881789|0.066381725239617|1388|2024-05-19|-0.36809|2020-03-22|0.22388|2001-02-11
2024-05-19 06:06:49|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
2024-05-19 06:06:51|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|139.76385653148|24|11.412047822841|0.135|1|1|0.13496|176.6|0.75371|85|0.75370956666173|85|47.78|0.27018|0.35561|0.45741584095797|0.80324985139402|724.87100539559|1884.5277863123|118.26157097575|0.481|0.296|0.27038|27|11|0.002223343488195|0.086366999238385|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2024-05-19 06:06:52|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|336.14074800238|19|13.619750665872|0.316|1|2|0.26236|379.5|-0.16976|3|-0.15508749837535|7|13|-0.0269|0.02785|-0.0025239347133048|0.027215376014233|88.673919477638|116.19439985032|285.55306051827|0.571|0.381|0.10662|21|5|0.0049447422680412|0.03625147766323|383.5|2024-05-19|-0.21622|2020-03-15|0.30331|2020-05-17
2024-05-19 06:06:53|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|3.2343888259671|26|0.15253706850137|0.2296|1|2|0.21266|3.678|-0.12793|6|0.046303486820787|46|9.13|0.01453|0.06934|0.027614350335901|0.1007592743995|119.3012615213|685.67417641411|14.664487321238|0.518|0.325|0.11653|83|13|4.6883780332054E-5|0.045342579821201|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2024-05-19 06:06:53|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-18.413772776246|31|0.99413186148411|0.2019|-1|1|0.20193|16.52|||0.046303486820787|46|53.5|0.22539|0.24639|0|0|100|100|37.545455585827|0|0|0.25575|2|1|-0.0057456204379562|0.082516934306569|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.11241|2022-11-13
2024-05-19 06:06:54|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-39.788543546538|59|4.397406526776|0.722|-1|1|0.72197|29.68|-0.34849|8|-0.3484894963473|8|24.06|-0.02384|0.12168|0.15177832873287|0.41631319322684|36.513353989112|228.85034397589|460.15505709848|0.722|0.444|0.46498|18|13|0.0087208553971487|0.14025680244399|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2024-05-19 06:06:55|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|176.90579216495|7|10.614735945015|0.0048|1|1|0.00483|208|0.04228|27|0.042283298779273|27|36.8|0.11035|0.20298|0.33413870851946|0.43131522452184|7468.5046109677|6065.3343889695|3200|0.471|0.353|0.17593|51|15|0.0031345618693574|0.057038215613383|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2024-05-19 06:06:56|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|312.38909015592|77|12.203636614693|0.6052|1|2|0.55317|361.5|-0.10619|9|-0.10618701191419|9|14.62|-0.05172|0.01112|-0.02395025776758|0.069395492736295|66.434806574028|139.46242712612|227.35849056604|0.524|0.286|0.11203|21|3|0.0029317754569191|0.039819634464752|362.5|2024-05-19|-0.20457|2020-03-15|0.15722|2017-09-03
2024-05-19 06:06:57|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|537.27419930348|97|55.033030174389|4.4053|1|1|4.40528|603.5|-0.18961|10|-0.18961298897465|10|18.07|-0.15697|0.53471|-0.10229968529328|-0.09042936551892|57.022546644168|67.0679902192|612.69035532995|0.333|0.267|0.1875|15|2|0.031978855585831|0.076080136239782|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2024-05-19 06:06:58|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|125.39265912253|28|7.5390980066331|0.2236|1|2|0.17469|141.55|-0.1498|13|-0.14980118735359|13|24.73|-0.03201|0.07157|0.032323014918325|0.066263896748762|93.959545290223|118.22677264291|122.02586469979|0.533|0.467|0.18777|15|3|0.0019085175879397|0.06042135678392|194.10000610352|2022-01-09|-0.22803|2020-03-22|0.2589|2020-07-19
2024-05-19 06:06:58|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-9.3014671103653|33|0.82551664627012||0|0|0.19733|7.505|-0.41745|16|-0.41744543140663|16|27|-0.29028|-0.21213|-0.27611159859043|-0.07348215179896|7.7223538006114|66.572015522513|148.58443751201|0.667|0.5|0.5566|6|4|0.0076855154639175|0.14700463917526|34.950000762939|2021-11-14|-0.22254|2024-03-24|0.5951|2020-10-11
2024-05-19 06:07:00|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|130.2780818292|8|7.1156393902682|0.1132|1|2|0.067|149.7|-0.23667|5|-0.078391564951218|14|35.11|0.0435|0.10336|0.021129925769985|0.1329246873732|97.302657120358|153.25673158421|148.21781876064|0.667|0.444|0.16175|9|5|0.0019880185758514|0.054110681114551|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2024-05-19 06:07:01|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|76.610614785205|26|4.7964617382651||0|0|0.237|90.4|0.01284|13|0.012835928235339|13|24.67|0.00228|0.07512|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|150.6666692098|0.333|0.267|0.10488|15|3|0.0018887088607595|0.048271772151899|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2024-05-19 06:07:01|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-215.74413611767|15|10.284621879542||0|0|-0.06767|206.7|-0.02809|29|-0.02808963704519|29|15.52|-0.02533|0.00862|-0.023845337826539|0.034137296311194|67.467091227737|124.02466359671|135.5409816054|0.478|0.348|0.11157|23|5|0.0016620485175202|0.044546873315364|241|2020-02-09|-0.16238|2020-03-15|0.15695|2023-04-16
2024-05-19 06:07:02|WEEKLY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|16.741041238305|30|0.50298625389822|0.4514|1|2|0.39357|18.2|-0.04147|24|-0.18465540516617|9|17.89|0.01761|0.07514|0.027931118889788|0.045075192416324|119.74879116261|130.11062781181|391.39785784244|0.357|0.286|0.08554|28|4|0.0033469811320755|0.031712679245283|27.450000762939|2020-03-08|-0.31051|2020-03-15|0.15489|2020-03-29
2024-05-19 06:07:03|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-44.474965789205|18|1.6333216754217||0|0|0.03367|38.75|-0.09819|42|-0.098192022844398|42|26.43|-0.01638|0.0513|0.051594332852184|0.051594332852184|122.37596542071|122.37596542071|93.599030366648|0.429|0.429|0.13799|14|3|0.0011127648578811|0.056366175710594|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2024-05-19 06:07:05|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
2024-05-19 06:07:06|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-14.979256688935|122|1.2086826213925|0.8647|-1|1|0.86474|12.62|0.50116|67|0.50115563280847|67|45.25|-0.0257|0.0342|0.02707780344277|0.071078267800982|100.67289832727|118.72417866031|22.179261067013|0.75|0.5|0.19085|8|6|-0.0015933333333333|0.072503747412008|117|2021-11-21|-0.47017|2023-11-19|0.20247|2020-07-05
2024-05-19 06:07:06|WEEKLY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.9236163777368|19|0.024538824368075||0|0|0|2.85|0.19312|49|0.193121762703|49|35.08|0.03369|0.08817|0.042905375403207|0.042905375403207|111.43851192235|111.43851192235|23.063849022331|0.25|0.25|0.18817|12|2|-0.0023199088838269|0.053681776765376|13.109999656677|2015-07-19|-0.20153|2020-03-15|0.1816|2022-03-13
2024-05-19 06:07:07|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|62.309214681046|29|2.1302620272977|0.1062|1|1|0.10618|69.8|-0.10423|20|-0.10422957748135|20|40.45|-0.00971|0.02336|0.014622907673549|0.061575405160688|117.29619456276|188.00611326058|246.29499885653|0.697|0.364|0.10382|33|17|0.0010279750550257|0.035515487894351|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2024-05-19 06:07:08|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|18.024735512635|19|1.4777842615664||0|0|-0.09409|21.47|-0.2143|41|-0.21430437738238|41|22.31|0.06362|0.14305|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|71.578592140834|0.385|0.385|0.19317|13|4|0.0011414285714286|0.063632012987013|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2024-05-19 06:07:10|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-3.9833117084657|19|0.24517740455407||0|0|0.19591|3.345|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|12.182463708798|0.643|0.5|0.17719|14|4|-0.0031991938997821|0.057473638344227|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2024-05-19 06:07:10|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-231.41465335485|86|15.645630713027||0|0|0.1373|210.5|-0.34493|16|-0.34492753623188|16|38.16|0.07526|0.15805|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|228.53110260032|0.605|0.342|0.20768|38|18|0.0022118631921824|0.082870442996743|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2024-05-19 06:07:11|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-180.06933160413|84|15.272761767124||0|0|0.18028|174.6|-0.27674|11|-0.276740237691|11|42.25|-0.02039|0.09551|0.057572919985113|0.054709512813249|107.31724165432|100.38749301172|98.78359609817|0.625|0.5|0.25465|8|4|0.0013232541567696|0.085156888361045|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2024-05-19 06:07:12|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|35.067061580329|77|2.7026465213601||0|0|1.22222|44|0.60792|62|-0.13398511335228|22|35|0.4691|0.62823|0.23696784691732|-0.13398511335228|139.24747992|86.601|878.06529801889|0.286|0.143|0.22079|7|1|0.008446261682243|0.080050031152648|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2024-05-19 06:07:13|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|20.147231870289|27|1.1127104199514|0.4373|1|2|0.37269|23.02|-0.19786|6|-0.13612167405166|7|33.63|0.13586|0.19368|0.15624890800631|0.21229081794888|1156.5593807925|1166.3207956545|526.77347964778|0.551|0.388|0.21962|49|18|0.0030260035842294|0.070808458781362|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2024-05-19 06:07:15|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.6502365598212|4|0.13573886323624||0|0|-0.04068|3.39|-0.06346|5|-0.063462549365031|5|32.64|0.01486|0.03558|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|49.458005835191|0.643|0.5|0.11976|14|5|-0.0010351956521739|0.037006173913043|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2024-05-19 06:07:16|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|298.56802106782|23|29.143992977393|0.2916|1|1|0.2916|392|0.12626|49|0.12626262626263|49|34.29|0.0198|0.08861|0.23173848834247|0.38859996349491|308.53170738241|488.78479168884|1969.8492839919|0.529|0.353|0.26661|17|8|0.0067236363636364|0.089476462809917|459|2021-08-08|-0.28889|2020-03-22|0.25651|2020-03-29
2024-05-19 06:07:16|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|70.96483145131|21|5.2912178196674|-0.088|1|1|-0.08804|83.9|0.39234|95|0.38100786579401|93|64.4|0.14599|0.17772|0.2680244860809|0.20586765286267|198.19241971903|142.34484373|82.939025800232|0.6|0.4|0.18643|5|3|2.9239766081871E-5|0.05155014619883|178|2022-04-10|-0.19805|2020-03-22|0.14563|2023-11-05
2024-05-19 06:07:17|WEEKLY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|175.6973987168|18|19.902529652538||0|0|0.06468|225.5|2.13857|60|2.1385684303139|60|45.73|0.35863|0.62142|0.88475312151648|0.88475312151648|721.88011899284|721.88011899284|145.48387096774|0.455|0.455|0.27638|11|1|0.0042883076923077|0.11063903846154|870.65191650391|2021-05-30|-0.43404|2015-05-31|0.50435|2020-12-06
2024-05-19 06:07:18|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|-6.7769130226183|4|0.53403358515907|-0.2399|-1|1|-0.23993|6.77|-0.0119|18|-0.011898422066303|18|20.1|-0.11237|-0.059|-0.1298344967537|-0.1298344967537|47.708879378836|47.708879378836|68.245967024788|0.5|0.5|0.26522|10|4|0.00031294117647059|0.090808284313725|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2024-05-19 06:07:19|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|8.8112852896717|8|0.38272469604162||0|0|-0.0479|9.54|-0.1219|31|-0.12190473647345|31|36|-0.00414|0.05499|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|106.85483289497|0.524|0.333|0.13843|21|8|0.00059040629095675|0.042359436435124|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2024-05-19 06:07:20|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|47.14484327655|20|1.0438105189907|0.0626|1|2|0.06243|50.2|-0.05075|21|-0.050751893312384|21|25.69|0.00937|0.05849|0.085235400540168|0.069592056502809|162.3335101468|137.67577826037|133.65281929579|0.538|0.462|0.06831|13|3|0.0011459206798867|0.023437790368272|56.799999237061|2022-05-01|-0.12|2020-03-01|0.09318|2020-11-29
2024-05-19 06:07:21|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|132.82385125485|111|11.61964607618|0.3896|1|1|0.38959|176.2|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.1171|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|18.283697698075|0.556|0.296|0.29805|27|14|0.0016293133462282|0.10059814313346|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2024-05-19 06:07:22|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
2024-05-19 06:07:23|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|30.343822267973|26|1.1770592440091|0.0523|1|1|0.05226|33.725|-0.13652|7|-0.026335016536926|21|27.69|0.03598|0.06575|-0.018764076922751|-0.028940950968804|82.403253237027|82.264340946978|9.4462493731211|0.615|0.462|0.14508|13|6|-0.0017229350649351|0.047798675324675|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2024-05-19 06:07:24|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
2024-05-19 06:07:25|WEEKLY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-76.6358814573|22|4.5341873068255||0|0|0.12422|69.8|0.68827|74|0.68826532833569|74|59|0.33505|0.51198|0.68826532833569|0.68826532833569|168.827|168.827|112.74431145823|0.5|0.5|0.24429|2|0|0.0028591366906475|0.085973669064748|96.199996948242|2023-11-12|-0.275|2022-03-06|0.20541|2022-07-10
2024-05-19 06:07:26|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|17.05356103281|67|0.60881302721041|0.3255|1|2|0.23828|18.76|-0.00531|32|-0.03112358885302|28|24.06|-0.01317|0.05503|-0.056155084713868|-0.061205183748026|63.340039674615|69.347313652445|45.281197419007|0.412|0.294|0.1658|17|4|6.741052631579E-5|0.058879157894737|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2024-05-19 06:07:27|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-24.741130824681|43|1.9011723752236|0.4209|-1|1|0.42091|22.88|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|254.5191506119|0.643|0.429|0.21176|14|6|0.0041195541401274|0.075760042462845|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2024-05-19 06:07:28|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|135.62979406345|20|7.9234024874761|0.2745|1|2|0.2316|159|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1786.5169305059|0.617|0.426|0.17152|47|21|0.0027959163987138|0.056066990353698|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2024-05-19 06:07:30|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-320.73319992376|33|40.794400483213||0|0|0.52709|209.5|-0.25671|39|-0.25671140939597|39|5.78|-0.23757|0.3801|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|2095000.0468274|0.729|0.553|0.07285|347|23|0.053102390770741|0.048125444280805|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2024-05-19 06:07:30|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-51.384035729686|82|3.155307046177||0|0|0.17967|49.22|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|130.21164606915|0.4|0.3|0.2273|10|2|0.0017998279569892|0.068718709677419|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2024-05-19 06:07:31|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|16.646421613769|23|1.0831486855578|-0.0421|1|2|-0.0747|18.21|0.0209|39|-0.1595600733872|9|32.53|0.09283|0.18096|0.11351703457642|0.23744191867155|167.36180222545|231.25012142224|540.51645328829|0.533|0.333|0.20969|15|4|0.004570137254902|0.071079823529412|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2024-05-19 06:07:32|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|11.546071927223|17|0.73464269092568|0.2918|1|1|0.29182|13.9|-0.21068|16|-0.21067576588805|16|35.15|0.04599|0.12642|0.0890546511954|0.097194224321006|455.23008101513|283.50441529489|32.391871793028|0.582|0.4|0.18864|55|19|0.00070445356593125|0.059765043612109|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2024-05-19 06:07:33|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1771.7170713702|6|152.76097620994|0.1832|1|2|0.06075|2270|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|908|0.364|0.273|0.26664|11|2|0.0079077358490566|0.088334932614555|2400|2022-04-24|-0.32979|2020-04-05|0.26357|2020-05-24
2024-05-19 06:07:35|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.7791222953157|24|0.3344592444315|0.2943|1|1|0.29433|7.8825|-0.05254|39|-0.052539437606066|39|30.13|-0.0469|-0.01487|-0.055882550458208|-0.055374851110989|47.8852548837|62.439222470372|66.687820432965|0.667|0.4|-0.01955|15|9|0.00058886315789474|0.063341284210526|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2024-05-19 06:07:35|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
2024-05-19 06:07:36|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|34.666379361439|25|1.7028734190304||0|0|0.47167|40.25|0.21364|43|0.21363641758491|43|41.1|0.04371|0.09672|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|108.78378378378|0.581|0.387|0.14079|31|10|0.00071013097072419|0.048573844375963|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2024-05-19 06:07:37|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
2024-05-19 06:07:38|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.4497090870943|13|1.1176993049023|-0.1111|-1|1|-0.11111|7.5|-0.20297|16|-0.20297254628966|16|41.82|0.61936|0.89172|1.0976594977858|1.3923664569632|21135.594194644|9285.975933455|300|0.682|0.5|0.46974|22|10|0.0099866416309013|0.17378222103004|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2024-05-19 06:07:39|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
2024-05-19 06:07:40|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|54.724931317828|23|3.9850211387093|0.1045|1|1|0.10445|64.5|-0.17343|29|-0.17342638730289|29|42.67|-0.01028|0.26211|0.14102723270051|0.16453177148393|161.18859081954|161.18859081954|111.20689655172|0.467|0.4|0.16933|15|4|0.002304501510574|0.057987054380665|391.20001220703|2022-01-09|-0.77306|2022-01-16|0.16534|2022-11-13
2024-05-19 06:07:41|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|9.016999820249|35|0.36890012640454|0.2599|1|1|0.25987|9.89|-0.14308|3|-0.14308298092587|3|34.82|0.01321|0.09474|0.030318885223142|0.10929702517352|70.367219853579|340.69721121745|85.716764185885|0.527|0.309|0.1866|55|18|0.0011260184710108|0.062202786044125|12.64999961853|2007-05-27|-0.30681|2001-09-23|0.32412|1993-01-24
2024-05-19 06:07:42|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|123.77070580663|53|7.4097647311233||0|0|0.57895|147|-0.0379|75|-0.037899837083455|75|31.85|-0.00355|0.03048|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|155.60001340573|0.615|0.385|0.16402|13|7|0.0018723819742489|0.061398412017167|180.14799499512|2018-01-07|-0.24554|2020-03-15|0.24|2020-04-12
2024-05-19 06:07:43|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|9.8623273610098|9|0.83902148797748|-0.0281|1|1|-0.02813|10.02|0.20139|53|-0.23119016011618|8|44.93|0.05649|0.2557|0.18777886860559|0.23387302239502|104.9731053177|106.91331820466|47.805347783562|0.519|0.407|0.22123|27|10|0.0016082555282555|0.070453284193284|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2024-05-19 06:07:45|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|30.60707340134|24|1.6080899413123|0.1836|1|1|0.18356|30.95|0.06774|92|0.39267612125784|126|36.36|0.07369|0.13339|0.13569272977271|0.19328239720002|1820.6768446832|2137.7417670734|129.82382787267|0.623|0.415|0.16404|53|22|0.0012041487179487|0.058685687179487|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2024-05-19 06:07:46|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|9.1455034874388|8|0.24980692757098|-0.0065|1|2|-0.02024|9.68|-0.04219|40|-0.018180480545647|16|21.5|0.00483|0.05325|0.039256285944443|0.049437591090446|132.30030986453|138.12792710927|108.27741341752|0.5|0.444|0.07858|18|2|0.00065565989847716|0.031022918781726|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2024-05-19 06:07:46|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|65.187273691914|1|6.2585758531021||0|0|0|87.5|-0.16783|25|-0.02985070609687|22|50.43|0.04433|0.14036|-0.098841436964519|-0.02985070609687|80.73297255|97.015|65.543071161049|0.286|0.143|0.22793|7|2|0.00039121813031161|0.087347733711048|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2024-05-19 06:07:47|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
2024-05-19 06:07:48|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|120.46051554333|14|8.6838860693251|0.1028|1|1|0.10283|148|0.80456|82|0.80456170656703|82|66.2|0.21371|0.29013|0.80456170656703|0.80456170656703|180.456|180.456|51.657940663176|0.2|0.2|0.24638|5|1|5.2616279069767E-5|0.083228488372093|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2024-05-19 06:07:49|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|6.5646904359241|34|0.4033518989353||0|0|0.87819|7.3625|0.22455|27|0.22455299795786|27|25.46|0.18106|0.23858|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|334.65909232532|0.385|0.308|0.1535|13|3|0.0048552197802198|0.047405137362637|7.8550000190735|2024-05-05|-0.22428|2022-02-27|0.29786|2024-03-10
2024-05-19 06:07:50|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|17.415706377333|17|0.87884429456542||0|0|-0.01108|19.64|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|149.10415648368|0.419|0.29|0.1588|31|11|0.0042433113069016|0.042433685756241|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2024-05-19 06:07:51|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|106.29002408653|28|10.338875186572|0.2966|1|1|0.29662|134.2|-0.03088|13|0.20207419674407|40|25.85|0.07159|0.12839|0.13779568890644|0.30212898628628|129.50397353335|204.20050170808|169.87341385853|0.615|0.385|0.30017|13|6|0.0040465840220386|0.096960688705234|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2024-05-19 06:07:52|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1889.0350907673|55|137.78947276981|0.4267|1|1|0.42667|2140|0.10714|15|-0.1063829787234|25|24.73|-0.02989|0.08989|0.065241175864378|0.13346376671343|184.47479449541|445.60577947322|1501.7543859649|0.697|0.515|0.15875|33|12|0.0046487356321839|0.062076011494253|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2024-05-19 06:07:52|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-73.812492209172|116|3.8992878661913||0|0|0.25541|68.8|-0.04362|28|-0.043624177397245|28|47.39|0.09507|0.14639|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|67.616710615978|0.333|0.222|0.1453|18|4|0.00061063016528926|0.050902861570248|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2024-05-19 06:07:54|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-12.504060929609|34|0.59245477915396||0|0|-0.03667|12.44|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|191.38460892897|0.591|0.318|0.1692|22|10|0.0012961257606491|0.055072657200811|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2024-05-19 06:07:55|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-43.175044265513|96|4.4045138976349|0.6351|-1|1|0.63505|35.4|0.10731|81|0.1073059553609|81|33.69|0.2251|0.33183|0.39635054439771|0.52209608784181|1138.9391608611|1636.874452923|69.593255199547|0.594|0.469|0.16794|32|11|0.00098675191815857|0.06129547314578|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2024-05-19 06:07:56|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|209.62501084123|37|16.408331754096|0.38|1|1|0.38|276|-0.11905|64|-0.11904761904762|64|30.72|0.1199|0.18493|0.14742805282308|0.26800839726427|326.47669286881|718.25038414853|46|0.594|0.406|0.15812|32|13|0.0019134739941119|0.074097831207066|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2024-05-19 06:07:56|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|180.54094053223|23|22.423595279559|0.2747|1|2|0.17854|235|0.13785|61|0.13784611628606|61|50.76|0.23116|0.35377|0.24901956424809|0.38735896884765|507.75741918594|649.87642733971|1934.1564393269|0.588|0.412|0.26946|17|7|0.0053743389830508|0.09442609039548|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2024-05-19 06:07:57|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|3.1996612053424|29|0.28063025746437|0.7377|1|2|0.67634|3.698|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|1877.157366703|0.492|0.397|0.1434|63|11|0.0027797076023392|0.060370497076023|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2024-05-19 06:07:59|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-136.70804268025|37|10.454171592331||0|0|0.41775|112.2|0.08502|24|0.085022468050623|24|14.45|0.00115|0.18259|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|223.15035734337|0.5|0.4|0.15186|20|3|0.014333415384615|0.055215169230769|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2024-05-19 06:08:00|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|29.435713853307|23|0.71309531865257|0.1521|1|2|0.13393|31.75|-0.20273|10|-0.20272574738009|10|33.64|-0.04422|-0.01185|-0.038038175005647|-0.02691681547024|77.277478610295|85.261351571445|113.24725636641|0.545|0.455|0.09837|11|2|0.00061785714285714|0.032628724489796|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2024-05-19 06:08:01|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.87648860032268|18|0.071966390250063|-0.0285|1|2|-0.09544|1.052|0.27467|68|-0.25116759627491|24|34.14|-0.0867|0.01428|-0.029131570782374|0.02396737345605|28.812129404971|96.058433742493|21.312805377209|0.622|0.351|0.27545|37|19|0.0012889609375|0.086623375|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2024-05-19 06:08:02|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|103.03864419598|13|5.0668487440182||0|0|0.03432|111.5|-0.11249|35|0.046436318818726|22|25.07|0.04302|0.08264|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|161.12717473585|0.733|0.4|0.12766|15|7|0.0021943041237113|0.042933402061856|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2024-05-19 06:08:03|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-188.70025358689|20|12.70008503759|0.2039|-1|1|0.2039|146.8|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|55.500946333368|0.5|0.423|0.23171|26|9|0.00096835734870317|0.072583650336215|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2024-05-19 06:08:04|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1015.7127905417|31|81.429069819442|0.5452|1|1|0.54524|1298|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.031550439739303|0.064551860266535|40349.823477184|576050.65496804|1511.9394561099|0.58|0.361|0.0449|440|16|0.0025905537459283|0.050577738483015|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2024-05-19 06:08:05|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|14.611806460339|4|2.5960647039551|0.1574|1|1|0.15738|23.9|-0.02228|41|-0.21586160559892|19|39.67|0.12413|0.4102|0.26394514774717|0.23753835232525|207.80902701509|132.59336916|406.8085041452|0.444|0.222|0.38537|9|3|0.0074463055555555|0.11995822222222|111|2021-09-12|-0.29133|2022-05-01|0.44003|2024-04-28
2024-05-19 06:08:06|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|38.777881485622|22|5.1932659898124|-0.0825|1|1|-0.08246|52.3|0.14191|77|0.1419069122486|77|44.89|0.10461|0.16264|0.087188407295309|0.14539327610943|132.151155722|154.67672755597|51.654320234134|0.556|0.444|0.22946|9|5|0.00025837647058824|0.086735529411765|299.5|2020-02-23|-0.40476|2022-10-09|0.24225|2020-04-12
2024-05-19 06:08:07|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-98.404194138417|85|4.0279559283763||0|0|-0.15906|94|-0.13142|8|-0.13141525820426|8|53.88|0.01672|0.03933|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|93.069306930693|0.875|0.5|0.15411|8|6|0.00038091262135922|0.047539009708738|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2024-05-19 06:08:07|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
2024-05-19 06:08:09|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|183.62537889156|3|34.68193589308|0.2853|1|2|0.04717|277.5|-0.31139|18|-0.31139240506329|18|43.31|0.49812|0.62341|0.66728492137122|1.2225149892808|794.45825968764|1253.0978318373|172.3602484472|0.692|0.385|0.28945|13|6|0.0040221592920354|0.10357178761062|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2024-05-19 06:08:10|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|121.26145600947|73|5.049005915749||0|0|0.11221|134.8|0.42888|102|0.42888406918175|102|41.29|0.06385|0.08397|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|170.2018666568|0.571|0.429|0.12724|7|3|0.0017872576177285|0.037426260387812|154.60000610352|2022-01-23|-0.13565|2020-03-22|0.09756|2024-03-17
2024-05-19 06:08:11|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.0922628468868|13|0.032837603708012||0|0|0.02386|1.0025|-0.00581|9|-0.0058092818524559|9|25.71|-0.01123|0.02948|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|84.957635744281|0.429|0.286|0.0911|14|3|0.00010701612903226|0.034329408602151|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2024-05-19 06:08:11|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|208.21027684061|90|9.4299077197965||0|0|0.88808|234.5|-0.18909|18|2.3995982429823|102|27.27|0.21901|0.30564|0.35623264145067|0.46529630823203|248.39257897913|306.31337507137|307.66202603563|0.545|0.455|0.13994|11|4|0.0044295372750643|0.049192390745501|242|2024-05-12|-0.24749|2020-03-15|0.4156|2020-05-10
2024-05-19 06:08:12|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
2024-05-19 06:08:14|WEEKLY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-30.132239394821|71|3.4005346632261||0|0|-0.26461|23.8|-0.0876|2|-0.087604501176337|2|22.64|-0.03689|0.01296|-0.019820999435868|-0.013784758538307|86.330023189739|90.873708620777|97.182521271922|0.429|0.357|0.08188|14|3|0.0045938242894057|0.097192919896641|29.64999961853|2022-05-01|-0.43109|2023-08-20|0.75775|2023-08-27
2024-05-19 06:08:14|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|76.963970639961|27|9.9840730914444||0|0|0.01758|98.4|-0.36479|36|-0.36479127097547|36|34.68|0.0696|0.16654|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|1124.57144601|0.579|0.421|0.23935|19|9|0.0054797080291971|0.080775576642336|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2024-05-19 06:08:15|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-253.4236115419|15|12.222064408601||0|0|-0.22044|247.75|-0.11856|7|-0.11856200952535|7|11.59|-0.03428|0.06196|0.081155567246441|0.10778752681683|200.70417482332|263.54002235293|450.45454545454|0.481|0.444|0.12023|27|3|0.0059678593272171|0.044459327217125|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2024-05-19 06:08:16|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.7610348113077|9|0.063061918045363||0|0|-0.09079|1.718|-0.014|18|-0.014002711845351|18|38.92|0.04795|0.11868|0.0011292469563182|0.0011292469563182|95.198603064592|95.198603064592|31.407680443426|0.5|0.5|0.15644|12|2|-0.0014168210526316|0.049410947368421|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2024-05-19 06:08:17|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|52.322661669542|26|2.9221323189495|0.4405|1|2|0.41411|60.75|-0.20101|13|-0.051209188438657|88|24.87|-0.06206|0.01672|-0.10611673140232|-0.08239431700174|55.393834367017|69.329821858868|77.884615384615|0.333|0.267|0.20218|15|2|0.0016882412060302|0.075175351758794|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2024-05-19 06:08:18|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|1.7298745266296|2|0.12670849589185|0.0592|1|1|0.05923|2.146|0.57058|138|-0.083883524702432|20|33.2|0.05655|0.12177|0.036078806335283|0.097515059355709|93.919813536934|209.71179161256|183.41880232154|0.556|0.333|0.19398|45|17|0.0015454046822742|0.064224769230769|21.549999237061|2007-04-29|-0.25748|2008-07-27|0.23951|2009-07-26
2024-05-19 06:08:19|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
2024-05-19 06:08:20|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|203.10088998487|10|17.499951127665|0.0217|1|1|0.02174|235|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|1357.5968067611|0.474|0.368|0.27216|19|8|0.0058184615384615|0.096129230769231|262|2021-01-10|-0.26411|2011-12-18|0.37396|2011-12-11
2024-05-19 06:08:21|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-346.93045486757|29|21.788175388046|0.0145|-1|1|0.01453|332.3|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|350.89756969537|0.6|0.4|0.23609|20|6|0.034442092391304|0.066368695652174|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2024-05-19 06:08:21|WEEKLY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|-8.7725049955558|24|0.033111360987692|-0.0373|-1|1|-0.03728|8.765|0.68705|55|0.68705037432908|55|17.27|-0.10092|0.00757|-0.067310611398597|0.022466505583806|22.268714297316|97.75274599846|95.844722849431|0.538|0.346|0.14525|26|8|0.0011945127118644|0.043973347457627|9.6300001144409|2015-07-26|-0.22518|2016-05-01|0.58219|2022-11-06
2024-05-19 06:08:23|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|106.36382368919|27|4.8120585159556||0|0|0.14476|120.6|-0.00813|23|-0.06578540218128|30|24.73|0.05851|0.12867|0.090785447648281|0.13446933575998|129.52486383394|124.39917510249|73.277431724615|0.533|0.333|0.18027|15|5|0.00071624685138539|0.057505894206549|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2024-05-19 06:08:24|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.1980562512608|24|0.25798121079699|0.2635|1|2|0.23533|4.042|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|20.759075946386|0.478|0.284|0.11371|67|8|0.00094754385964912|0.062904292397661|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2024-05-19 06:08:25|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|106.4615807287|4|7.2315262391524|-0.0142|1|1|-0.01417|119.68|0.09021|31|0.8156355713823|71|39.64|-0.5573|0.37477|-1.2073294525859|0.099579542106403|-580.91444316334|98.20966749295|36.113458813931|0.455|0.273|0.35326|11|4|0.01641867881549|0.063401116173121|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2024-05-19 06:08:25|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
2024-05-19 06:08:26|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-1432.1511844207|34|117.32157155782||0|0|0.12158|1286|-0.16343|33|-0.16342857142857|33|21.58|-0.00271|0.12713|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|2449.5238095238|0.654|0.519|0.16651|52|15|0.0046054199134199|0.064196493506494|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2024-05-19 06:08:28|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-21.334078241299|18|3.3613594137664||0|0|0.16667|11.5|-0.21143|27|-0.21142856052944|27|47.5|2.96186|3.3525|4.6617106789203|9.0413664726918|2000.7075035715|1521.47957512|92|0.667|0.333|0.71194|6|3|0.020306622516556|0.25197443708609|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2024-05-19 06:08:29|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|353.84146966752|24|27.219510110826||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|0.0020046894409938|0.073368964803313|610|2021-10-03|-0.21492|2007-07-29|0.18217|2010-09-05
2024-05-19 06:08:30|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-243.11876661315|88|18.040886897305|0.331|-1|1|0.33096|234.5|-0.04708|96|-0.0470760082109|96|6.32|-0.78217|0.84777|2.4993074497245|3.5332768381826|12026049496.457|278953164867.65|2345000.0524154|0.636|0.452|0.07489|305|20|0.12311360297767|0.049315722084367|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2024-05-19 06:08:31|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-8.5775401584948|142|1.2635120389654||0|0|0.92613|5.06|0.04914|31|0.049144428871692|31|50.05|0.21124|0.28641|0.45985138090073|0.59460258254464|766.74783476341|473.24815571951|21.377270496282|0.4|0.25|0.22883|20|5|0.00042799474605955|0.079243388791594|110.40000152588|2015-12-06|-0.51886|2024-03-31|0.31394|2024-03-24
2024-05-19 06:08:31|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|40.56762334632|29|5.627459138873|0.7711|1|1|0.77114|59.9|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|3.1946667480469|0.652|0.304|0.77255|23|13|0.018394131403118|0.16301423162584|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2024-05-19 06:08:33|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-1.0288447469468|14|0.18464824656629|0.5593|-1|1|0.55931|0.47|-0.31939|9|-0.31939085023801|9|38.81|0.46258|0.642|0.42551942166004|0.65876234427723|760.05898063549|600.77378391939|3.5932721830991|0.688|0.375|0.47682|32|17|0.0037587091633466|0.14796170517928|136.39999389648|2015-12-13|-0.51194|2024-05-05|0.76923|2009-01-18
2024-05-19 06:08:34|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|141.37548550424|17|8.4081709899594|0.1257|1|1|0.12568|166.6|0.0027|31|-0.088648581962936|12|36.32|0.00274|0.06993|-0.03621420200975|-0.01655898751383|59.742759890042|87.021208660195|196.00000718061|0.632|0.368|0.17208|19|9|0.0017328753541076|0.057025410764872|260|2022-01-16|-0.17035|2015-06-21|0.17628|2022-11-13
2024-05-19 06:08:35|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|4.0288116017163|70|0.16153879481148|0.3057|1|2|0.26901|4.34|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|41.970486691528|0.4|0.4|0.12445|15|2|-0.00077596194503171|0.045549852008457|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.16574|2024-03-24
2024-05-19 06:08:36|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|272.2300846419|55|23.673971419822|0.3189|1|2|0.21777|349.5|0.24672|76|1.5065789473684|74|4.81|-0.22062|0.31194|0.8700068663731|1.3420543041449|81552113171.648|92248961502.32|85243.903182576|0.614|0.397|0.05724|433|19|0.052851571562208|0.059053699719364|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2024-05-19 06:08:37|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|25.388592387347|1|1.2021358327374||0|0|0|29.41|-0.36418|17|-0.3641816600013|17|18.82|-0.39614|0.59344|0.99389803383911|1.170717737282|371.98050312786|398.70147605292|2535.3448873858|0.412|0.353|0.24825|17|3|0.03686171875|0.08487090625|38.243198394775|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2024-05-19 06:08:39|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.89680302312711|4|0.02580909976143|0|1|1|0|0.936|-0.14706|29|-0.14705880290497|29|26.94|0.0406|0.08119|0.043926535495|0.091617531133867|125.5379478449|152.8439236548|62.932828977515|0.647|0.412|0.12928|17|6|-0.00021060737527115|0.039394815618221|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2024-05-19 06:08:40|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|27.714120719297|54|2.1536101382924|0.5694|1|2|0.47472|31.5|-0.30658|11|-0.30658373144573|11|38.29|0.00447|0.06173|0.0020060645251244|0.10740628126597|73.47814940415|107.14067949454|101.61290322581|0.571|0.429|0.33172|7|3|0.001713800623053|0.077874953271028|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2024-05-19 06:08:40|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.921488692444|30|0.42033758132207||0|0|0.07906|14.56|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|43.281809404839|0.5|0.278|0.11611|18|6|-0.0011439847715736|0.042110736040609|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2024-05-19 06:08:41|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|63.38915011197|21|3.9786168836563|0.0319|1|1|0.03186|74.5|-0.18287|38|-0.18287040246203|38|41.2|-0.05656|0.12308|-0.02558914966597|-0.0053763164053659|37.027128901862|44.639504878528|56.439393939394|0.533|0.4|0.20728|15|5|0.0018643103448276|0.063430423197492|1054|2021-04-25|-0.87707|2021-05-02|0.19008|2022-11-13
2024-05-19 06:08:42|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|131.52200307101|63|10.625999484955||0|0|0.38742|167.6|0.05919|53|-0.1794856152864|3|5.12|0.01112|0.03235|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|296.05032069009|0.666|0.429|0.03399|401|15|0.0018469012753897|0.05112878601795|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2024-05-19 06:08:44|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-39.36003914359|166|3.3320821823716|0.9411|-1|1|0.94109|32.4|0.5891|37|0.58909650032552|37|32.63|-0.00926|0.13246|0.50086568254975|0.50086568254975|333.98571129248|333.98571129248|32.158810447523|0.375|0.375|0.27697|8|2|0.0012821361502347|0.09376765258216|791|2021-02-21|-0.79194|2021-05-30|0.28902|2021-08-15
2024-05-19 06:08:44|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
2024-05-19 06:08:45|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.7066692067702|41|0.14133083397522||0|0|0.0084|3.54|-0.12466|11|-0.12465766345933|11|47.63|0.00336|0.08168|0.081548569243071|0.16256623555079|121.6435871451|145.07285288623|128.72727134011|0.5|0.375|0.18415|8|3|0.0013584085510689|0.058935700712589|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2024-05-19 06:08:46|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|2.0683083072262|24|0.14059102530662|-0.1325|1|1|-0.13246|2.325|0.13688|66|0.17832754757099|82|25.9|0.02696|0.10764|0.055589234204965|0.14366678730928|121.54944491319|749.25200139977|500.0000064091|0.603|0.37|0.16917|73|29|0.002610303030303|0.060566086729363|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2024-05-19 06:08:47|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|129.6753743666|17|9.292134251763|-0.0336|1|2|-0.06497|146.8|||0.17832754757099|82|143|0.37187|0.39227|0|0|100|100|58.731748287301|0|0|0.28804|1|0|-0.0023240880503145|0.085885031446541|284|2021-06-06|-0.19682|2022-07-31|0.13778|2022-05-29
2024-05-19 06:08:48|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|36.823964637167|2|2.562011863905|-0.0081|1|1|-0.0081|44.1|2.77544|101|2.7754429348479|101|55.67|0.30871|0.45213|2.7754429348479|2.7754429348479|377.544|377.544|121.28712248032|0.111|0.111|0.31578|9|1|0.0029843027888446|0.099329601593625|50|2023-08-20|-0.40587|2020-03-15|0.58382|2020-07-19
2024-05-19 06:08:49|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.2240918560567|31|0.14855934297535||0|0|0.17551|3.03|-0.08128|37|-0.08127785474729|37|34.1|-0.04881|0.02112|0.14322706294905|0.04849798018781|171.88549029374|112.92357489702|56.635514493488|0.5|0.4|0.19787|10|3|-0.0003422102425876|0.07171832884097|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2024-05-19 06:08:50|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|61.032622994422|2|4.3974597647986|0.022|1|1|0.02203|76.55|0.32395|61|0.323954687233|61|30.54|-0.01369|0.05805|0.051176227090689|0.064548215521031|132.36185042762|136.32340868397|119.75908204727|0.538|0.462|0.18849|13|5|0.0019545979899497|0.066805025125628|155.80000305176|2022-07-17|-0.27621|2022-10-02|0.24978|2019-11-10
2024-05-19 06:08:51|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|106.08944112776|26|4.6201865450594|0.1515|1|1|0.15152|121.6|0.13496|36|0.13495663401474|36|24.67|0.04162|0.13578|0.11445371736359|0.13301056213082|223.08732060663|213.99130415823|98.064514898485|0.6|0.467|0.12153|15|2|0.0011384556962025|0.045338962025316|132.69999694824|2021-11-07|-0.18173|2020-03-15|0.34378|2020-05-31
2024-05-19 06:08:51|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-12.208076350586|4|0.50793252256029||0|0|-0.09363|11.68|-0.09824|24|-0.098244721162419|24|16.65|-0.00902|0.059|0.15089337954048|0.18406158919378|214.88006905458|218.14128120865|253.91305537666|0.3|0.25|0.12724|20|2|0.0039377678571429|0.045692113095238|12.739999771118|2024-03-03|-0.15928|2022-03-06|0.23726|2017-08-06
2024-05-19 06:08:53|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|131.64542754544|24|14.773643637904|0.1263|1|2|-0.11862|138.2|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|62.533935270698|0.769|0.462|0.3029|13|5|0.0020850110864745|0.10944740576497|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2024-05-19 06:08:54|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|129.56948064203|27|6.3435059440303||0|0|0.15549|146.4|0.27761|39|0.27761207369817|39|23.67|0.03936|0.09344|0.051145829677712|0.18126853551678|111.60805632021|226.31231966745|201.18180658242|0.6|0.4|0.16835|15|6|0.0034849343832021|0.06214874015748|151.39999389648|2024-03-10|-0.3366|2020-03-15|0.2964|2020-04-12
2024-05-19 06:08:55|WEEKLY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|41.013338291515|15|0.67555420800398|0.1946|1|2|0.16894|42.9|-0.13496|12|-0.13495594514862|12|22.21|0.05421|0.13563|0.12906039707406|0.12906039707406|180.24351139128|180.24351139128|48.163665646716|0.316|0.316|0.1182|19|1|-0.00022075688073394|0.043367775229358|98|2015-08-09|-0.21364|2022-10-30|0.33025|2021-06-20
2024-05-19 06:08:55|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-23.874139046993|5|1.0072417903917||0|0|-0.09017|23.575|-0.1064|18|-0.10640498684954|18|20.33|0.06754|0.102|0.097096415149089|0.08252062667063|236.04616737176|163.56722477883|89.980916322288|0.611|0.444|0.12486|18|7|0.00073462162162162|0.04012627027027|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2024-05-19 06:08:56|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|12.513027502123|9|0.67129425741767|0.015|1|1|0.01502|13.52|-0.01293|46|-0.024283121739187|22|27.47|0.01897|0.05934|0.0259288730986|0.031046199091436|117.85302536179|107.8721478285|67.61690367742|0.765|0.412|0.15244|17|10|-0.00010402105263158|0.044678778947368|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2024-05-19 06:08:58|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|46.679626643718|2|2.7567913730738|-0.0179|1|1|-0.01789|54.9|-0.1469|12|-0.10751595759459|4|31.69|-0.09911|-0.02581|-0.05163579775964|-0.10693460943999|59.277333731279|63.053736071631|103.85925253873|0.615|0.308|0.19994|13|6|0.0010498305084746|0.067005496368039|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2024-05-19 06:08:58|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-87.98938510718|87|7.5675662080444|0.2071|-1|1|0.2071|75.9|0.08537|146|-0.10751595759459|4|73.83|-0.04118|-0.01382|0.0057187093535421|0|100.51285959|100|72.43749037042|0.333|0|0.09478|6|3|-0.00024531190926276|0.038801153119093|123.26999664307|2018-07-22|-0.20814|2024-01-21|0.15461|2024-03-31
2024-05-19 06:08:59|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
2024-05-19 06:08:59|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|8.0603600268416|21|0.42488000376845||0|0|0.21785|9.28|-0.02902|41|-0.029016286574542|41|23.95|-0.05164|0.03055|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|52.757246460887|0.5|0.4|0.15246|20|5|3.8296593186373E-5|0.054510080160321|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2024-05-19 06:09:00|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-13.169132570614|152|1.113689067434||0|0|0.8932|9.9625|0.50456|45|0.50456042298401|45|24.7|0.0967|0.12806|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|9.2942432984607|0.5|0.5|0.11869|10|1|-0.0039313567839196|0.063215829145729|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2024-05-19 06:09:02|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.8179167228977|34|0.18092500811696||0|0|0.14462|4.084|-0.08202|24|-0.082022488765864|24|31.36|0.01453|0.0653|0.052961539165623|0.067815490874828|226.61849115358|236.9320499548|391.75060296458|0.511|0.404|0.15614|47|14|0.0015778301260783|0.05185898473789|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2024-05-19 06:09:03|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|438.31836457614|6|35.246549779958|0.0318|1|1|0.03184|551|0.27045|69|0.43018867924528|60|43.73|0.06024|0.10323|0.15577951227249|0.28571951518421|228.24712080157|249.74069077202|296.23655913979|0.733|0.4|0.23768|15|12|0.0025737518910741|0.074530332829047|951|2021-07-11|-0.17073|2020-03-22|0.20951|2024-04-14
2024-05-19 06:09:04|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-6.9855166206512|5|0.45740494518737||0|0|0.01404|5.62|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|36.995588777593|0.688|0.438|0.25612|32|13|0.0014326086956522|0.091842922143579|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2024-05-19 06:09:09|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-15.102821193349|31|0.60246167242253|0.0173|-1|1|0.01732|13.62|-0.02557|36|-0.025566685870011|36|31.59|0.01324|0.04313|0.013268197890445|0.021244157779622|125.46232522635|159.74022462835|20.343540711568|0.688|0.453|0.109|64|29|-0.00022262183235867|0.037440979532164|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2024-05-19 06:09:10|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|0.9411819347012|4|0.026272682075103|0.0447|1|2|0.01796|1.02|-0.12816|24|-0.12816464511222|24|11.09|-0.05416|0.10893|0.09148392777762|0.13346585044637|714.33898928289|1063.5487321251|78.461539872299|0.559|0.397|0.14994|68|8|0.0071887978863937|0.04894035667107|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2024-05-19 06:09:12|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|26.607729873216|25|1.5140902329963|0.1175|1|1|0.11749|31.625|-0.14343|21|0.012269907063368|36|24.67|-0.05928|-0.00341|-0.02570070582299|-0.055168521700037|67.43723258288|63.76690387045|86.03101589772|0.733|0.467|0.1551|15|9|0.00083302030456853|0.050251192893401|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2024-05-19 06:09:13|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.179848760558|105|1.0366532038021|0.1994|-1|1|0.19936|25.1|-0.11441|19|-0.11440680705758|19|35.48|0.01036|0.06813|0.050731168899117|0.085716858428088|170.089335387|291.8802691092|292.77966307586|0.538|0.423|0.15565|52|19|0.0012974037968189|0.051640328373525|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2024-05-19 06:09:14|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|47.233666680664|22|5.9960658737057||0|0|-0.18279|49.85|-0.21216|17|-0.24179615451249|27|20.49|0.04774|0.10793|0.025172380046328|0.066883068183737|127.69187545958|372.86528097636|93.177567241347|0.609|0.406|0.13769|69|17|0.0014918397212544|0.067149672473868|914|2021-04-25|-0.47912|2022-06-26|0.48315|2022-10-23
2024-05-19 06:09:15|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.051255096825|62|0.063251700610611||0|0|0.08351|0.845|0.02673|32|0.026726045636708|32|44.25|0.21945|0.35128|0.32301492517573|0.48552019807384|688.712594|736.36018668274|0.94943823439352|0.643|0.393|0.35991|28|12|0.0030108615384615|0.12746044615385|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2024-05-19 06:09:16|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
2024-05-19 06:09:18|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|241.1272052251|14|20.086918007729||0|0|-0.05607|303|-0.46575|13|0.27177702602297|40|27|-0.21371|-0.0594|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|445.58823529412|0.636|0.455|0.27921|11|5|0.0068838064516129|0.10245490322581|329|2024-02-11|-0.27805|2020-03-15|0.30174|2020-06-07
2024-05-19 06:09:18|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-18.022228019567|31|1.2576345290816||0|0|0.20469|17.815|-0.00971|13|-0.0097051258470376|13|18.25|-0.05791|0.00684|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|33.486842628897|0.55|0.4|0.14236|20|5|-0.0014048101265823|0.048226962025316|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.26015|2022-10-30
2024-05-19 06:09:19|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|55.119536021353|29|4.3241396132108|0.5402|1|2|0.47059|65.5|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|87.914232275129|0.364|0.182|0.20856|11|4|0.00087430107526882|0.074543629032258|94.146507263184|2017-07-02|-0.31304|2020-03-15|0.18355|2022-11-06
2024-05-19 06:09:20|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|445.68551391045|2|37.021495363182|-0.0119|1|1|-0.01194|558.75|-0.13691|16|0.88409088597153|6|13.64|-0.02413|0.11986|0.099060991544224|0.17404819561215|167.22624750473|299.99603514656|597.5935828877|0.636|0.5|0.14006|22|7|0.0094337873754153|0.052364551495017|596|2024-01-21|-0.42505|2019-01-20|1.10908|2024-01-14
2024-05-19 06:09:20|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|102.08801700537|14|4.9906680922982|0.0545|1|1|0.05455|116|-0.02612|38|0.20831863592017|53|29.06|0.06587|0.11627|0.11916733187378|0.20798869155549|1090.2205222697|1988.3903180974|1226.2156398756|0.613|0.387|0.11853|62|22|0.0022427548209366|0.045991928374656|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2024-05-19 06:09:22|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-117.87375559397|34|9.4651625293401||0|0|0.37931|100.8|-0.2354|30|-0.23540490318643|30|40.5|0.17188|0.27222|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|263.18539180079|0.5|0.333|0.33038|12|4|0.0046115606936416|0.1044621194605|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2024-05-19 06:09:23|WEEKLY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|1.2129897448799|7|0.21327277438952||0|0|-0.23|1.54|-0.13008|2|-0.1300796329211|2|7.82|-0.26513|-0.01606|-0.20701790635115|-0.2360622656674|17.976420500079|31.784576127402|59.459459957046|0.636|0.364|0.15431|11|1|0.0082270652173913|0.050621847826087|3.5499999523163|2020-02-09|-0.47634|2019-05-26|1|2023-03-05
2024-05-19 06:09:24|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.7420441259986|64|0.25769422637038|0.6954|-1|1|0.69538|1.98|-0.04412|15|-0.0441176738706|15|29.4|-0.13931|-0.0514|-0.17480120594235|-0.15967796289158|35.483554485853|46.401321397462|19.317073356815|0.5|0.4|0.24966|10|5|-0.00260918767507|0.084822016806723|14.729999542236|2017-10-22|-0.31806|2020-03-22|0.19702|2020-06-21
2024-05-19 06:09:24|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|4.9236473293204|8|0.17290580120387|0.0039|1|1|0.00386|5.2|0.08396|29|0.08396151567665|29|21.23|0.00481|0.2351|0.33121302666859|0.42628858994003|317.63348441635|371.13652600527|144.84679480747|0.462|0.385|0.3919|13|3|0.0020466784452297|0.020280141342756|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2024-05-19 06:09:30|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-30.036579892072|116|3.5775503227496||0|0|0.69036|25.05|-0.0182|67|-0.018203883158047|67|41.25|-0.06098|0.00097|-0.017067095402175|-0.018203883158047|96.6159926|98.18|24.493986564298|0.25|0.125|0.13457|8|2|-0.0021127191011236|0.059832359550562|122.40000152588|2020-02-23|-0.27938|2020-03-22|0.22946|2024-03-31
2024-05-19 06:09:32|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|144.84887655599|46|13.841051427035|0.0147|1|2|-0.04582|156.2|||-0.018203883158047|67|126|0.61378|0.63681|0|0|100|100|36.852658888506|0|0|0.34931|1|0|-0.0033641520467836|0.10538011695906|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2024-05-19 06:09:33|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|29.239406191966|22|2.8118649841478||0|0|0.11259|37.55|-0.01284|15|-0.012843905370282|15|62.27|0.37985|0.49425|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|404.19805587998|0.455|0.273|0.26111|11|2|0.0037039943342776|0.086616940509915|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2024-05-19 06:09:34|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|131|3.2980251702478||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|0.0089661063829787|0.088509021276596|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2024-05-19 06:09:34|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|9.4530815561262|32|0.51063936685035||0|0|0.02226|11.02|-0.10767|97|0.057185550487299|71|113.67|0.12316|0.16051|-0.025241662510218|0.057185550487299|94.33623527|105.719|69.436947764136|0.667|0.333|0.20237|3|2|-0.00028244623655914|0.060951344086022|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2024-05-19 06:09:35|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-12.549566560663|50|0.92735554565234|0.375|-1|1|0.375|9.925|-0.11748|26|-0.11747766564686|26|17.06|-0.96122|0.73917|1.096348747411|1.574788991799|46.058239407187|105.75780496302|927.57006581355|0.444|0.333|0.38138|18|5|0.049869101123596|0.10095199438202|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2024-05-19 06:09:37|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|11.687080352446|24|0.54319209385728|0.1465|1|2|0.0812|13.115|-0.0631|30|-0.00022347578248261|24|19.42|-0.02298|0.08631|-0.036230725771653|-0.089854565969616|29.112591117524|23.092997551091|25.970296576472|0.526|0.368|0.11899|19|7|-0.00098515306122449|0.040252270408163|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2024-05-19 06:09:38|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-231.72761305919|82|16.413739864796||0|0|0.38754|181.9|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|169.46783593475|0.636|0.318|0.36439|22|10|0.0040735446985447|0.12045887733888|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2024-05-19 06:09:39|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|98.704083255258|80|5.1443882383861|0.2987|1|2|0.24479|113.4|-0.01698|57|-0.01698116086564|57|41.16|0.02413|0.0513|-0.01847389929855|0.074392789766445|66.274636648205|137.39522179313|233.81443613583|0.632|0.316|0.18502|19|10|0.0019572473867596|0.062758466898955|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2024-05-19 06:09:40|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.9248608535394|26|0.20171303928344|0.1499|1|1|0.1499|5.5425|0.1107|79|-0.096969279345754|7|21.76|0.03138|0.08068|0.077169095466391|0.11738515854443|176.05834986826|195.89401741138|181.1274549907|0.647|0.471|0.16489|17|7|0.002673164556962|0.04898346835443|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2024-05-19 06:09:40|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|83.937870838807|64|7.7789380495053|0.4453|1|1|0.44527|107.6|0.73552|104|1.9040604585295|41|42.73|0.06951|0.23066|0.10638361866293|0.20381523214301|-15.573288990706|103.73872931224|30.309858725105|0.818|0.455|0.39702|11|7|0.0007506191369606|0.12022390243902|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2024-05-19 06:09:42|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
2024-05-19 06:09:43|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|9.2733361596342|9|0.33222127376411|0.0535|1|1|0.05348|10.44|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|252.78448646718|0.421|0.263|0.18912|19|4|0.0041239482200647|0.023336893203883|10.460000038147|2024-03-31|-0.14665|2020-03-15|0.30163|2024-01-14
2024-05-19 06:09:43|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-198.28654986901|36|11.312183798296||0|0|0.34056|161.3|0.4744|90|0.4744040032883|90|47.5|0.21001|0.29734|0.67383869740306|0.80462340757303|674.83217431879|526.60375059992|295.96330835185|0.5|0.375|0.2674|8|1|0.0043240240963855|0.089427518072289|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2024-05-19 06:09:44|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-4.3618780195561|122|0.53768835312355||0|0|0.84928|3.6|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|8.2154265853584|0.5|0.5|0.32245|2|1|-0.010780643274854|0.1314730994152|51|2021-02-21|-0.22397|2023-10-08|0.30915|2022-03-27
2024-05-19 06:09:45|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.1983486071612|117|0.24944953969406||0|0|0.89825|1.45|-0.4936|25|-0.49360340053021|25|18.64|0.40409|0.64161|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|0.46031747545515|0.686|0.486|0.22923|70|16|0.0030980858550317|0.16169567909923|315|1996-10-13|-0.4386|2022-03-06|1.36111|2020-07-12
2024-05-19 06:09:46|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|2.3287108769133|9|0.25129500737793|43.1074|1|2|0.00566|2.9295|-0.23661|37|-0.23661147287902|37|29.69|-0.464|0.30391|0.035337659547205|0.053509531857624|20.246809363866|26.564818937166|29.859342999942|0.557|0.328|0.32104|61|21|0.060856745464541|0.068610797141286|13.614999771118|2006-02-19|-0.81622|2023-11-05|97.74577|2024-03-24
2024-05-19 06:09:47|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|172.3131383228|6|16.886455113103||0|0|0.03908|226|-0.05839|50|0.08175532174119|126|54.15|0.0275|0.11023|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|232.98969072165|0.769|0.385|0.22898|13|5|0.0023873201692525|0.083060225669958|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2024-05-19 06:09:48|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|41.684509193545|6|1.9857029342813||0|0|-0.06191|44.7|-0.15685|7|-0.15684862159227|7|22.82|0.03086|0.08711|0.045846267093436|0.060549458197257|125.73363499579|131.29667512065|76.462540990378|0.412|0.353|0.18239|17|4|0.0013450381679389|0.060522061068702|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2024-05-19 06:09:49|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|4.9092410179462|41|0.33309188445067||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|0.00042560109289618|0.067007076502732|18.030000686646|2021-08-15|-0.22488|2020-03-15|0.25391|2020-11-15
2024-05-19 06:09:50|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.0228804268878|6|0.28170149720143||0|0|-0.12887|6.92|0.30936|36|0.30936221951641|36|16.48|-0.02311|0.15591|0.091498283286667|0.19420394780456|158.15742481107|399.61359387036|247.14286407646|0.524|0.429|0.14937|21|3|0.0055296581196581|0.055203219373219|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2024-05-19 06:09:51|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.4504160679968|91|0.14708543111792|0.6502|-1|1|0.65015|1.13|0.00385|27|0.020186295655662|41|31.87|0.03055|0.09904|0.085187998468868|0.093198937690133|265.90099185339|204.85730961502|5.5957214101723|0.711|0.447|0.21224|38|19|-0.0005113143735588|0.076017102229055|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38237|2009-08-09
2024-05-19 06:09:52|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.4546710710969|88|0.14200371196121||0|0|0.15068|3.1|-0.00804|32|-0.0080379353520786|32|20.97|0.04145|0.10084|0.095602722062408|0.0813408925353|519.52357277714|266.45695830183|88.068179586087|0.579|0.395|0.09908|38|9|0.00056113122171946|0.042750588235294|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2024-05-19 06:09:53|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
2024-05-19 06:09:54|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|-2.4270716531219|7|0.19571682193116||0|0|0.06775|1.9568|-0.25567|4|-0.25567374936136|4|32.31|-0.10328|0.03194|-0.050673678412099|-0.022786380101926|17.029131590304|31.602456465541|20.738699103553|0.472|0.389|0.24204|36|12|0.00047611633875107|0.074079905902481|13.385899543762|2018-09-23|-0.446|2012-01-15|0.37573|2006-06-18
2024-05-19 06:09:55|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-3.0766830099065|11|0.12379497463928|-0.0196|-1|1|-0.01959|2.863|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|171.43712512871|0.611|0.333|0.2697|18|7|0.078375447368421|0.036288236842105|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2024-05-19 06:09:57|WEEKLY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.5995903153382|35|0.055719887575778|0.2369|1|1|0.23686|1.765|-0.2827|14|-0.19668586856883|21|31.21|-0.01146|0.03059|-0.022879584212086|0.02436258652506|29.453247573096|95.792506669183|34.992068470184|0.724|0.345|0.25772|29|19|0.00069736954206603|0.085287784877529|5.3099999427795|2006-06-04|-0.19412|2008-10-12|0.33448|2011-12-04
2024-05-19 06:09:58|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|4.4207543562431|22|0.96141523683803|0.2356|1|2|0.20054|7.1|0.6122|39|0.026465628076478|67|29.11|0.04783|0.07544|0.13339740550867|-0.015775870593047|186.5061208722|94.982025213009|23.704095835633|0.667|0.333|0.22499|9|5|-0.0018837455830389|0.083671908127208|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2024-05-19 06:09:58|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|11.201105455857|23|0.47546486712131|0.0817|1|2|0.04523|12.48|0.17655|39|0.046931379106669|20|32.64|0.42883|0.52254|0.63393781093155|0.7488192595727|2078.1800284609|1164.421193379|89.142853873117|0.636|0.455|0.12554|11|3|0.0017748293963255|0.043657375328084|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2024-05-19 06:09:59|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
2024-05-19 06:10:00|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|39.863432161091|29|2.6445398276613|0.2924|1|2|0.19544|43.275|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|52.138556055276|0.692|0.385|0.16171|13|6|-0.00045133838383838|0.056985656565657|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2024-05-19 06:10:01|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-14.055468318322|52|0.67182278548956|0.2452|-1|1|0.24521|11.82|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|247.33208152349|0.429|0.286|0.14374|14|5|0.0016235560588901|0.053073306908267|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2024-05-19 06:10:02|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-328.83160445069|42|18.214304922558||0|0|0.13557|296.5|0.12092|26|0.12091503267974|26|41.59|-0.49224|0.7876|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|191.93423627675|0.5|0.382|0.34448|34|12|0.015156735395189|0.097940666666667|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2024-05-19 06:10:03|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|90.956815031034|12|8.6727536269838|-0.1453|1|2|-0.19224|93.7|0.03494|40|-0.12645354929842|26|40.82|0.11958|0.2375|0.32378388551824|0.63931715472251|249.29802530799|776.95067918437|1952.0831921862|0.647|0.412|0.23124|17|8|0.0054731063829787|0.072552312056738|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2024-05-19 06:10:04|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|199.3262039053|19|21.307932031568|1.0798|1|2|1.0122|264|-0.21487|13|-0.21487413878542|13|59.14|0.38062|0.59815|0.51179790336706|0.56103991296894|326.41677573402|239.29620601144|110|0.571|0.429|0.27115|7|2|0.0023628935185185|0.10314493055556|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2024-05-19 06:10:05|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|11.00926380695|12|9.1680380496684|-0.2927|1|2|-0.425|23|-0.48511|12|-0.48510638297872|12|18.47|-0.09571|0.10553|-0.051279932394478|0.10257739003157|30.870541908361|120.20886390586|19.166666666667|0.6|0.4|0.41841|15|5|0.0018897569444444|0.15847506944444|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2024-05-19 06:10:07|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|8.1232439918306|3|0.36225201543878|0.058|1|2|0.02905|9.21|-0.13579|13|0.32063473036187|67|46.57|0.04319|0.10247|0.037994985020406|0.075793530629688|112.32866651334|118.33649438729|86.796868462914|0.714|0.429|0.17273|7|4|0.00051658536585366|0.060964146341463|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2024-05-19 06:10:08|WEEKLY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-1.9255432093194|13|0.13756200186257||0|0|0.1886|1.85|0.02612|8|0.026123509826942|8|6.95|0.01834|0.13469|0.18006152909008|0.30568807355115|4862.0820798643|12981.974175664|163.71681696004|0.493|0.329|0.14662|73|6|0.0084428901734104|0.043289710982659|8.6899995803833|2021-01-24|-0.67504|2008-12-14|1.38056|2010-01-17
2024-05-19 06:10:09|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
2024-05-19 06:10:09|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|1.2238700435886|11|0.18625196139048|0.3672|1|2|0.2042|1.722|-0.32099|10|-0.32098824870902|10|23.56|-0.18766|0.63292|1.8989376403729|2.7509500534648|3258.9734790881|2721.5984701784|1565.4545565381|0.333|0.222|0.33621|18|3|0.024054193548387|0.10296794930876|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2024-05-19 06:10:10|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|95.924857450515|27|5.4917146917879|0.456|1|1|0.45596|112.4|-0.18371|3|-0.18371371332044|3|48.78|0.04269|0.09465|0.073686199801233|0.073686199801233|123.40212716082|123.40212716082|122.66725405984|0.444|0.444|0.22637|9|3|0.0015024301075269|0.070519053763441|160.39999389648|2019-05-05|-0.26887|2023-03-05|0.16447|2017-03-26
2024-05-19 06:10:12|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|9568.4279021425|23|779.27229594482||0|0|0.17677|11650|0.16071|92|0.16071428571429|92|11.49|0.03726|0.06949|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|11948.717948718|0.737|0.621|0.06407|95|8|0.0053677648114901|0.050838321364452|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2024-05-19 06:10:13|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
2024-05-19 06:10:14|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.667333845208|21|0.25561134149961||0|0|0.38194|4.79|0.09722|25|0.097218020176489|25|16.94|-0.03376|0.17511|0.18957431752397|0.2472046965403|307.95032537555|422.70095311868|96.767679725712|0.563|0.5|0.21873|16|0|0.0019664261168385|0.028345498281787|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2024-05-19 06:10:14|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.49590887981634|27|0.022927339798269|0.3492|1|1|0.34917|0.568|-0.09209|33|0.030639554663117|55|34.98|0.09534|0.15922|0.1162697972412|0.19747305734303|192.30879808639|353.25066622151|33.743243178167|0.545|0.364|0.19808|55|19|0.00076858461538462|0.068315153846154|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2024-05-19 06:10:16|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|37.407577624891|24|2.4865017173333|0.0196|1|1|0.01956|41.7|-0.12363|22|-0.062327922579242|23|41.6|0.11848|0.15302|0.29102371558353|0.49834875759729|169.19993737918|193.06906601|272.90576892458|0.6|0.4|0.22013|5|3|0.0054651948051948|0.072226493506493|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2024-05-19 06:10:18|WEEKLY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.5535085171699|31|0.11050284058648|0.8433|-1|1|0.8433|0.22|-0.50995|7|-0.50994763029825|7|43|0.12696|0.19492|-0.16114670239788|-0.20481625554411|29.496995409846|34.522868355277|1.8440904709153|0.6|0.4|0.30603|10|5|-0.0044224565217391|0.10011|39.349998474121|2018-05-27|-0.55228|2024-03-10|0.84655|2023-08-06
2024-05-19 06:10:18|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-23.255031374843|10|1.8283436390263|-0.0057|-1|1|-0.00568|17.7|-0.05487|13|-0.054865185783969|13|37.33|0.03339|0.09977|0.29111641645849|0.10505343527491|198.85050374774|119.55610961|65.153245910009|0.5|0.333|0.32035|6|3|0.00089927038626609|0.11824660944206|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2024-05-19 06:10:19|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|4.4038929720241|79|0.16245238716342|0.5836|1|1|0.5836|4.925|0.07164|21|-0.12073491996207|9|30.54|-0.00078|0.05824|0.02224769569756|-0.071762473658133|100.14502092088|60.803980287986|32.166628193889|0.615|0.462|0.1655|13|4|-0.0013554315789474|0.052638210526316|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2024-05-19 06:10:20|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1637.2717811005|25|110.69273149514|0.2074|1|2|0.12535|2020|0.13761|45|0.1376121664136|45|36.6|0.07683|0.16108|0.1777623770861|0.32740786261997|214.0618349016|407.61723861052|1748.9177489177|0.533|0.4|0.21618|15|3|0.0067125654450262|0.077230087260035|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2024-05-19 06:10:21|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|62.741287150282|26|4.1906003652693|0.1262|1|1|0.12621|69.6|-0.00199|25|-0.0019880412651659|25|37.38|-0.01178|0.08962|-0.014723463375201|0.030588849152781|26.298702710155|83.052267459259|313.51349586578|0.622|0.351|0.17663|37|14|0.0020121946022727|0.058160752840909|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2024-05-19 06:10:23|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-371.50549677511|4|28.476649032532||0|0|-0.05802|310|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|4769.2307692308|0.813|0.5|0.30977|16|11|0.006482563559322|0.095976917372881|494.5|2021-09-12|-0.23896|2020-03-15|0.57647|2014-05-25
2024-05-19 06:10:24|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|19.847976872342|22|4.0256744394644|0.4195|1|1|0.41949|33.5|0.22232|70|0.035638906776677|33|35.14|0.14974|0.2977|0.4321935528291|0.50560351315375|3792.7075236329|1832.3653390375|7.978032734319|0.514|0.371|0.34292|35|13|0.0031912230215827|0.12940682653877|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2024-05-19 06:10:24|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-267.7298423664|32|25.393952709921|0.0691|-1|1|0.06908|231.8|1.26776|63|1.2677594998119|63|31.3|-0.26894|0.23248|0.34910027538914|0.48620757535654|237.6492035486|358.14275054042|788.43539475986|0.6|0.5|0.36423|10|4|0.016020523255814|0.12331593023256|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2024-05-19 06:10:25|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.9788489497148|8|0.18671698846941|0.0866|1|1|0.08665|3.499|-0.03871|45|-0.13407822047565|14|35.36|0.13634|0.22077|0.20505581912054|0.34002555830906|246.25809218235|330.98777909896|180.36082315855|0.636|0.455|0.20921|11|5|0.0031042929292929|0.077960404040404|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2024-05-19 06:10:26|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
2024-05-19 06:10:28|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-152.77944280715|54|14.702449832588||0|0|-0.1193|127.6|-0.23746|18|-0.23745819397993|18|39|1.05942|1.20784|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|68.972972148174|0.5|0.417|0.2691|12|5|0.020357024952015|0.10483053742802|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2024-05-19 06:10:28|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
2024-05-19 06:10:29|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|139.46744732283|3|11.994185751602|0.1009|1|1|0.10092|178.9|-0.31472|9|0.13648285588989|23|23.7|-0.09342|-0.00499|-0.041427015812057|0.025349813220933|32.580545954845|90.352599200306|357.79998779297|0.565|0.391|0.27434|23|10|0.0045229067641682|0.095526069469835|181.30000305176|2024-05-19|-0.25529|2020-03-08|0.23952|2020-11-29
2024-05-19 06:10:30|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.55587467956233|56|0.028042910003549||0|0|0.126|0.548|-0.02624|30|0.13648285588989|23|39.88|-0.04182|-0.00828|0.065612610762752|0|112.70882496|100|27.391766948166|0.25|0|0.21834|8|2|-0.0023101604278075|0.070297860962567|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2024-05-19 06:10:31|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-13.744385896118|25|0.71201577722776||0|0|0.45701|11.81|0.08293|27|0.082930076733695|27|13.72|0.04514|0.12511|0.1204380643855|0.18423055600791|233.0002791465|256.36154590697|48.540897890055|0.556|0.389|0.09484|18|1|-0.00075306273062731|0.039785756457565|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2024-05-19 06:10:33|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
2024-05-19 06:10:34|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|97.996439548351|3|7.1178529752567|0.0624|1|2|0.00696|115.8|-0.28205|8|0.062585485159674|8|21.29|0.10464|0.19821|0.13048686598029|0.21403654683907|278.20432160915|356.0405106064|484.51884895419|0.647|0.412|0.16552|17|6|0.0067402197802198|0.060408653846154|123.19999694824|2024-05-19|-0.25377|2020-03-15|0.392|2024-01-14
2024-05-19 06:10:34|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-8.1197608244588|65|0.50742828643829||0|0|0.23418|6.9|-0.37387|12|-0.37387074260477|12|40.67|0.18519|0.29702|0.10421121759983|-0.37387074260477|99.07192377|62.613|66.666665130959|0.333|0.167|0.32728|6|2|0.00085587662337662|0.079866428571429|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2024-05-19 06:10:35|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-39.173207372529|61|4.025682681683||0|0|0.21942|36.5|-0.49306|3|-0.37700864554673|22|36.67|0.56438|0.77323|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|622.86688000654|0.611|0.333|0.36777|18|7|0.0066459305555556|0.12549045833333|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2024-05-19 06:10:36|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|8.0232562997405|6|0.66308132878728||0|0|0.16199|10.76|0.02114|55|0.20523961709163|19|27.65|-0.03442|0.03413|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|26.388330556823|0.647|0.412|0.22802|17|8|-0.0011178736842105|0.065790042105263|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2024-05-19 06:10:38|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-0.77136192570602|2|0.051458300264732|0.0338|-1|1|0.03376|0.601|0.15185|27|0.15185176722799|27|24.5|-0.03424|0.05124|0.038917895619104|0.13715387754076|64.417802438629|128.89248465563|139.76744208612|0.688|0.438|0.21503|16|8|0.0023059796437659|0.066494325699746|1.5499999523163|2018-01-28|-0.19444|2020-03-08|0.23813|2019-03-03
2024-05-19 06:10:38|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|1.9096148419919|29|0.30086557839686|0.5564|1|2|-0.01892|2.645|-0.45763|11|-0.45762710967495|11|30.1|-0.03488|0.15534|0.23175549060452|0.40259788135373|37.635908114054|146.27995209951|22.206363235812|0.517|0.345|0.36533|29|9|0.0027717869034406|0.11320529411765|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2024-05-19 06:10:39|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|64|31.601855603477|0.4072|1|1|0.40719|376|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|497.68363310642|0.857|0.429|0.3463|7|4|0.0075933802816901|0.1069610915493|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2024-05-19 06:10:40|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-1.5539467610727|41|0.20568956294735|0.7721|-1|1|0.77207|1.11|-0.35153|9|-0.351531326613|9|31|0.06231|0.15619|-0.07288864865191|0.098984852101312|29.668778819521|96.118709932276|0.39917848008151|0.6|0.4|0.29272|10|4|-0.0061869714285714|0.11930617142857|288.00219726562|2017-07-23|-0.89643|2018-01-14|0.37712|2023-01-29
2024-05-19 06:10:41|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|16.418396970812|66|1.5522009461511|0.8377|1|1|0.83772|20.95|||-0.351531326613|9|121|0.7957|0.79667|0|0|100|100|37.544804747999|0|0|0.65153|1|1|-0.0015882795698925|0.12473387096774|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2024-05-19 06:10:42|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-70.679470358154|14|8.8931567860515|0.5399|-1|1|0.53989|43.25|-0.38739|28|0.021474279588319|50|26.65|-0.01144|0.17725|0.1673813876119|0.29941466116487|-211.09941028219|852.56803942712|0.79357798165138|0.65|0.425|0.3086|40|13|0.0014052177942539|0.10748984244671|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2024-05-19 06:10:43|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|18.706027065809|79|0.85137269986103||0|0|0.46355|20.68|0.13153|37|-0.25112395144824|3|48.09|0.17051|0.22424|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|314.28572256773|0.565|0.348|0.19818|23|8|0.0019409037162162|0.063758175675676|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2024-05-19 06:10:44|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
2024-05-19 06:10:45|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-31.09966445528|13|2.0379437719357||0|0|-0.134|28.35|-0.02859|15|-0.028590360302829|15|24.67|0.02279|0.20389|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|1575.000062916|0.667|0.444|0.24984|18|6|0.0089392763157895|0.084921907894737|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2024-05-19 06:10:45|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1127.8930389819|32|60.207908032467||0|0|-0.02488|1030|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|223.91304347826|0.417|0.333|0.16374|12|2|0.0015789641943734|0.052180984654731|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2024-05-19 06:10:47|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|56.145340822147|10|8.6515525506579|0.769|1|2|0.61145|78.8|-0.29048|36|-0.29047617836604|36|57|0.17191|0.2866|-0.29047617836604|-0.29047617836604|70.952|70.952|17.909091602672|0.2|0.2|0.52258|5|1|0.00047285714285715|0.15162384353741|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2024-05-19 06:10:48|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|129.17873206866|69|14.040423661034||0|0|0.19895|183.2|0.54659|70|1.7199221244423|62|36.33|0.22764|0.40016|0.30948700396312|0.41422583861863|184.40896073378|157.267950336|123.78378172179|0.556|0.333|0.38317|9|3|0.0047084810126582|0.13001232911392|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2024-05-19 06:10:49|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|4.9120356016562|22|0.39138591460791|-0.126|1|1|-0.12604|5.27|-0.21288|9|-0.21288014753802|9|34.23|0.17458|0.29848|0.53480809442939|0.68669133217291|366.72469297729|472.95514899249|411.71875771252|0.462|0.385|0.20356|13|2|0.0043263948497854|0.067799592274678|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2024-05-19 06:10:49|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
2024-05-19 06:10:50|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|18.441452024781|60|3.657117274548|1.0395|1|1|1.03953|25.8|0.08111|19|0.081112933035133|19|26|-0.09426|0.03675|-0.14466013671457|0.11891757299198|12.608785004414|139.41901806828|149.56521296847|0.778|0.444|0.57674|9|6|0.0097284300341297|0.17682740614334|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2024-05-19 06:10:52|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-2.5223383282648|4|0.090779442754926|0.1509|-1|1|0.15094|2.25|0.15791|16|0.15790555325788|16|21.8|0.05942|0.26772|0.075546829099114|0.12467546548749|128.05634119998|137.96795940353|84.269660513384|0.4|0.3|0.44451|10|4|4.0904977375566E-5|0.012226199095023|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2024-05-19 06:10:52|WEEKLY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|6.6819526810309|8|0.32278751993362|0.023|1|2|-0.00416|7.19|-0.26445|32|0.23326131684912|29|40.38|-0.02116|0.00643|-0.023742830551893|0.0094050551055413|61.940000470954|93.363779472567|101.98581365529|0.769|0.462|0.24933|13|8|0.00076949248120301|0.058965187969925|41.840000152588|2023-01-29|-0.2263|2020-03-15|0.22946|2020-11-15
2024-05-19 06:10:53|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|-159.96307219699|11|8.0150288828356|-0.0818|-1|1|-0.08182|149.4|0.74545|43|0.74544996599462|43|29.85|0.09345|0.15101|0.12188665327511|0.23964097575273|174.11055429596|260.30839961509|111.91010778763|0.538|0.385|0.1802|13|4|0.0014601507537688|0.053380477386935|178.10000610352|2024-03-03|-0.1954|2018-03-18|0.18493|2019-12-08
2024-05-19 06:10:54|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.0265288115746|55|0.24773901294526||0|0|0.41016|2.6|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|48.327134745847|0.667|0.5|0.30193|6|2|-0.0009063440860215|0.10936865591398|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2024-05-19 06:10:55|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
2024-05-19 06:10:56|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|23.847388095849|26|2.3469672615554|0.2623|1|2|0.202|28.8|0.25769|43|0.25768671281724|43|36.8|0.14218|0.19219|0.35955547406226|0.12323984248989|227.84955349693|124.35912951|31.304346996805|0.6|0.4|0.35435|5|2|-0.0027145933014354|0.1151366507177|118.45999908447|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2024-05-19 06:10:57|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
2024-05-19 06:10:58|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|52.766380993328|14|7.3760960475248||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|0.0037728433268859|0.11358883945841|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2024-05-19 06:10:58|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
2024-05-19 06:10:59|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|436.51911628358|19|21.743627905474|0.5537|1|2|0.45044|499|-0.22215|6|1.2835907414475|83|26.08|0.06298|0.16328|0.2256631070663|0.30029813249537|283.4590020782|364.41344999447|479.80769230769|0.538|0.462|0.09891|13|1|0.0053263585434174|0.041686330532213|514|2024-05-19|-0.1256|2020-03-22|0.2695|2024-01-14
2024-05-19 06:11:01|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-21.285361978831|15|1.7543827381804||0|0|-0.0643|19.2|-0.31589|15|-0.31589438933132|15|29.08|-0.05787|0.02066|-0.0046505399502073|0.18466139417945|44.969767442079|143.91257985463|283.60414796208|0.667|0.417|0.27084|12|4|0.0045576584022039|0.08422914600551|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2024-05-19 06:11:02|WEEKLY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|20.021130243338|11|1.0676221647714||0|0|0.07176|23.15|-0.01032|97|-0.010317748822837|97|30.06|-0.01881|0.02547|-0.019583805388612|-0.016188517200878|44.489477610091|60.172502802145|50.402785684113|0.524|0.381|0.09649|63|18|0.00014269432773109|0.037333828781513|81.550003051758|2007-02-25|-0.22429|2009-03-08|0.21664|2020-04-12
2024-05-19 06:11:02|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|4.0296886262478|28|0.33143710106011|0.7295|1|1|0.7295|5.294|0.87369|160|0.074053162802204|35|53.43|0.08592|0.13024|0.12760619270216|-0.0051519559762851|267.70515705825|68.513058350845|0.00078854775897656|0.696|0.391|0.29445|23|13|-0.0053695939490446|0.091982866242038|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2024-05-19 06:11:03|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-27.428478026813|62|1.4344926756043|0.2997|-1|1|0.2997|23.25|3.27052|21|3.2705168248152|21|48.75|1.06528|1.32342|3.2705168248152|3.2705168248152|427.052|427.052|43.876201667395|0.25|0.25|0.38027|4|2|0.002104921875|0.10627375|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2024-05-19 06:11:04|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|129.46537077744|3|20.011543074187|0.3462|1|1|0.34615|210|0.32653|47|0.3265306122449|47|28.6|0.09056|0.15965|0.17520670263019|0.25260631373767|499.84972222083|2294.2948453616|361.37736363069|0.558|0.423|0.1842|52|18|0.003623922095366|0.067037649429147|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2024-05-19 06:11:06|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-51.756827311025|12|3.2614278917799||0|0|-0.08556|48.85|-0.1922|25|-0.19219647411706|25|38.61|0.07378|0.164|0.29305801809958|0.51900697582383|319.37062674096|545.33827595645|998.97750118405|0.5|0.333|0.18979|18|6|0.004418342776204|0.070793314447592|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2024-05-19 06:11:07|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.11334675366535|8|0.021487196005838|-0.1892|1|1|-0.18919|0.15|-0.18182|6|-0.18181822122621|6|31.82|-0.06982|0.00088|-0.14906820731423|-0.046518986728211|31.225810888415|74.941571424339|20.547945485103|0.545|0.364|0.38212|11|6|-0.00063509803921569|0.12322649859944|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.34783|2023-03-05
2024-05-19 06:11:08|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
2024-05-19 06:11:08|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|36.45870546589|28|3.0720979237234||0|0|0.1444|47.55|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|448.82288361917|0.4|0.4|0.25387|5|0|0.0060736085626911|0.083931896024465|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2024-05-19 06:11:09|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
2024-05-19 06:11:11|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|23.668010677799|12|1.3773298376453|0.0593|1|1|0.05929|28.05|-0.01768|87|-0.18214835783458|5|34.22|-0.30817|1.32766|1.6580997802045|2.5293958420503|1526.0916640318|8930.2702309923|584.37496088445|0.696|0.478|0.3833|23|9|0.059380087719298|0.10111771929825|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2024-05-19 06:11:11|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.013236137401884|2|5.4620728948794E-5|0.0409|1|2|0.00741|0.0136|-0.06009|1|-0.21899571519794|1|27.76|-0.12241|0.09312|0.10197681892068|-0.13401611595913|153.96320748316|47.872450583845|0.17857377472728|0.588|0.294|0.2027|17|4|0.0031297674418605|0.084621205073996|7.6950001716614|2015-04-19|-0.55896|2019-11-03|1|2021-10-03
2024-05-19 06:11:12|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|184.77610760938|29|18.991016429312||0|0|0.59396|242.6|-0.33158|2|1.2119888410696|74|36.89|0.07817|0.33589|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|805.98007650813|0.556|0.444|0.35969|9|3|0.0089871666666667|0.10861861111111|254.80000305176|2024-04-28|-0.5229|2021-09-12|0.51316|2022-05-22
2024-05-19 06:11:13|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-161.38068506423|31|12.319354979107|0.0539|-1|1|0.05388|144|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|160|0.548|0.429|0.18182|42|14|0.0021900238853503|0.074598893312102|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2024-05-19 06:11:14|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-6.1690738032634|12|0.29990720690846|-0.0626|-1|1|-0.06261|6.11|-0.0657|11|-0.065698541104055|11|16.41|-0.04026|0.02643|-0.022497757224686|-0.013258483312741|62.222345648399|71.355614732178|32.778971746681|0.455|0.364|0.17191|22|6|-0.0013562365591398|0.042934677419355|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2024-05-19 06:11:16|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-63.777822711178|53|2.5259412851956||0|0|0.26684|56.6|0.19036|54|0.47072530676509|51|37.75|0.05935|0.13477|0.33054032081452|0.47072530676509|175.06981628|147.073|72.750637858545|0.5|0.25|0.18898|4|1|-0.00078886699507389|0.06500039408867|155|2021-08-15|-0.0939|2022-10-02|0.16295|2021-03-21
2024-05-19 06:11:16|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-11.463297015827|28|0.48944739136372|-0|-1|1|0|11.44|0.13129|42|0.1312931849886|42|34.4|0.05418|0.13362|0.055528179768203|0.10046893762458|112.62167807202|211.10938857654|113.8308394355|0.575|0.375|0.21786|40|17|0.0017690449037776|0.074741325730577|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2024-05-19 06:11:17|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-1.1543519371586|184|0.1271173117504|0.9581|-1|1|0.95808|0.764|-0.36979|15|-0.36978802523495|15|31.9|0.13014|0.19617|0.018098667473809|-0.18557206954622|81.693981979075|51.791566033444|1.2477543757656|0.6|0.3|0.2999|10|6|-0.0052017928286853|0.099156513944223|111.59999847412|2016-10-02|-0.44133|2023-08-20|0.81227|2020-04-05
2024-05-19 06:11:18|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|4.3747461940236|6|0.30557619615235|0.3266|1|2|0.29212|5.33|0.46843|131|-0.089783866351149|18|45.14|0.05097|0.11458|0.24074457731331|-0.089783866351149|179.5834808897|91.022|36.75862016349|0.429|0.143|0.24943|7|2|-0.0015784112149533|0.073928193146417|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.31282|2020-06-07
2024-05-19 06:11:18|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-8.4143249317424|46|1.1484459327691||0|0|0.60218|6.93|-0.45426|19|-0.45426065054332|19|22.17|-0.44316|-0.26775|-0.25581225612225|-0.3391204796131|16.443930229985|28.162564239553|17.999999554126|0.833|0.5|0.53279|6|3|-0.0037626404494382|0.1581152247191|87.980003356934|2021-01-10|-0.25645|2021-05-09|0.64529|2021-01-10
2024-05-19 06:11:20|WEEKLY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|92.73803096506|22|9.8923782726304|0.0504|1|2|-0.14202|117.2|-0.14753|10|-0.14753029103448|10|26|-0.18313|-0.0697|-0.23431076998146|-0.15083653839648|10.06640608508|47.138517593651|249.38823196509|0.545|0.364|0.33901|11|5|0.0064896091205212|0.11180433224756|165.80000305176|2020-11-15|-0.29695|2021-08-22|0.40301|2022-05-22
2024-05-19 06:11:21|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-30.574194405905|26|1.4890682842011|-0.1835|-1|1|-0.18351|28.7|-0.17517|42|-0.17517005732491|42|32.67|-0.10891|-0.07588|-0.16985318093687|-0.19363458371987|57.040929681447|64.9883557|117.76774630527|0.5|0.333|0.32196|6|4|0.0035148416289593|0.099284977375566|33.950000762939|2021-10-31|-0.36793|2020-03-15|0.33238|2020-04-05
2024-05-19 06:11:21|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-38.511345312489|3|0.94131333736878||0|0|-0.05421|36.95|-0.02149|3|-0.02149312667141|3|14.08|0.00533|0.06481|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|91.460394473675|0.458|0.375|0.08661|24|6|0.0010714411764706|0.031664470588235|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2024-05-19 06:11:22|WEEKLY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|22.347508444107|71|1.1332475621354||0|0|0.38587|25.5|0.68103|92|0.68103442747726|92|33.2|0.03094|0.08397|0.25486699343558|0.25486699343558|139.3069561|139.3069561|264.38567952036|0.4|0.4|0.22507|5|2|0.0048073728813559|0.060451144067797|26.35000038147|2024-04-28|-0.13559|2022-09-25|0.16216|2024-04-28
2024-05-19 06:11:23|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
2024-05-19 06:11:25|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-17.162275342516|36|1.3740917935544||0|0|0.33158|12.7|-0.06331|43|-0.063307486635646|43|50|0.2866|0.6409|-0.063307486635646|-0.063307486635646|93.669|93.669|129.59183226621|0.167|0.167|0.49787|6|0|0.0075517313432836|0.1608703880597|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2024-05-19 06:11:25|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|68.881074331558|78|2.0818987810289|0.8843|1|2|0.82347|75.2|-0.04786|18|-0.047861796151363|18|20.31|-0.02216|0.04561|-0.0082075809988678|0.010974149560051|93.880478036135|104.79135379307|118.61197971351|0.462|0.385|0.08972|13|1|0.0014120234604106|0.037481612903226|79.300003051758|2020-01-12|-0.17132|2020-03-15|0.24525|2024-01-14
2024-05-19 06:11:26|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|19.842989668739|20|2.8698444341203|0.1838|1|2|-0.04455|28.95|0.05137|16|0.051372855128207|16|34.2|-0.09087|0.01176|0.051372855128207|0.051372855128207|105.137|105.137|31.611705813619|0.2|0.2|0.34583|5|1|-0.0028434210526316|0.12597863157895|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2024-05-19 06:11:26|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.65291392462316|150|0.11502417670745||0|0|0.99233|0.352|-0.54028|9|-0.54028056447733|9|9.5|-0.33719|-0.15983|-0.54028056447733|-0.54028056447733|45.972|45.972|0.39999999783256|0.5|0.5|0.199|2|1|-0.025115357142857|0.20944613095238|105.59999847412|2021-05-16|-0.47264|2021-07-11|0.266|2023-11-12
2024-05-19 06:11:27|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-3.3473065203593|9|0.29432279931157|0|-1|1|0|2.5|-0.23134|9|-0.23134423634693|9|33.17|-0.0117|0.05209|0.2794327840935|-0.23134423634693|137.60628186|76.866|19.809825853174|0.333|0.167|0.34391|6|2|-0.0050555555555556|0.12420497584541|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.18308|2023-01-29
2024-05-19 06:11:29|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.6364457740567|73|0.10785142136341|0.9122|1|1|0.9122|1.96|-0.34352|50|-0.34351855255203|50|42.47|0.01225|0.17332|0.25958666305224|0.1920020516167|177.8647821755|106.81992095052|100.51282001122|0.412|0.353|0.32688|17|5|0.0026341435768262|0.10074240554156|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2024-05-19 06:11:30|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
2024-05-19 06:11:31|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-6.5565316821513|87|1.1680105575382||0|0|0.79797|2.78|-0.01658|12|-0.016582126641211|12|36.38|0.18393|0.4031|0.41655425316501|0.65521879737292|385.4155684032|290.44799922608|6.2753950773527|0.75|0.375|0.3195|8|4|0.0029522281167109|0.15209824933687|215|2021-03-07|-0.77891|2021-10-24|1.45611|2021-11-21
2024-05-19 06:11:31|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|6.8042937271151|12|0.75366695068648||0|0|-0.11088|8.58|0.7257|15|0.72570072488377|15|39.67|0.20406|0.41261|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|143.14314287239|0.6|0.4|0.28155|15|6|0.003434603960396|0.088893382838284|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2024-05-19 06:11:32|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.0172050293853|68|0.14716917084988|0.4898|1|1|0.4898|4.38|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|162.82527960117|0.294|0.235|0.09897|17|4|0.001043125884017|0.035215332390382|4.8200001716614|2018-02-11|-0.10327|2015-06-21|0.1614|2014-12-07
2024-05-19 06:11:34|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|22.035910120135|1|1.0430299472392||-1|0|0|25.4|0.02757|49|-0.16796392068325|11|45.53|0.03334|0.12274|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|224.18358154959|0.529|0.235|0.21132|17|5|0.0022137596899225|0.071567454780362|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.17828|2016-03-06
2024-05-19 06:11:35|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|5.085889551818|17|0.20834140754094|0.2033|1|1|0.20332|5.8|0.02056|29|0.020563311217334|29|43.88|0.0118|0.06819|-0.042129307150574|-0.05565325607284|72.51082637255|69.788381606096|62.513475609455|0.412|0.353|0.13171|17|5|4.257217847769E-5|0.046235669291339|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2024-05-19 06:11:36|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.0748509245053|16|0.17407624023207|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|0.00099168195718654|0.035788960244648|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2024-05-19 06:11:37|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|6.3149578933408|73|0.21334742292795|0.4769|1|1|0.47689|7.03|-0.03342|26|-0.033417051577912|26|36.32|-0.04391|0.00765|0.084743688622662|0.088602517813635|163.66002252066|131.57274663275|114.40195657655|0.421|0.263|0.1311|19|7|0.00076728346456693|0.042866601049869|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2024-05-19 06:11:38|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|6.163600089226|13|0.3258051839829|0.0541|1|1|0.05405|7.02|-0.12121|36|0.47999999636695|66|35.14|0.01674|0.06277|0.027071170442289|0.017701912297121|109.99674580281|97.120587892586|114.33224973252|0.571|0.333|0.20667|21|9|0.0011334666666667|0.064157506666667|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2024-05-19 06:11:39|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|6.4059922590749|16|0.30959841494026|0.1642|1|1|0.16418|7.02|0.01309|31|0.26381828751517|28|27.89|-0.08642|-0.02333|-0.020939791518453|-0.018960003561085|58.05751223633|65.284530416957|152.34375614414|0.556|0.407|0.1674|27|12|0.0014480078125|0.056636575520833|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2024-05-19 06:11:40|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|7.5935813611958|13|0.54213947633197|0.0679|1|1|0.06789|9.28|0.08814|24|0.14183976674311|38|35.94|0.14638|0.22208|0.2704036991045|0.38424201524939|311.51337890341|317.48018501967|139.33933852231|0.588|0.412|0.22074|17|6|0.0023180738362761|0.07488646869984|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2024-05-19 06:11:41|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|6.4479620241942|16|0.23947015664293|0.0439|1|1|0.04386|7.14|-0.14765|27|0.044934838295985|19|36.48|-0.02259|0.02212|0.0049451950585033|0.036069945553563|90.972845016669|113.58433755488|189.08897836882|0.429|0.333|0.13426|21|7|0.0013466581306018|0.044006734955186|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2024-05-19 06:11:42|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|2.9269057251867|16|0.10844374270897|0.0288|1|1|0.02875|3.22|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|87.499999190154|0.632|0.474|0.14428|19|7|0.00050751428571429|0.047119885714286|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2024-05-19 06:11:43|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|26.697390781606|13|1.7925360246616|0.045|1|1|0.04501|32.97|0.079|54|0.078998231695325|54|40.42|0.01862|0.09286|0.17835808939391|0.21858993249454|369.68892261659|280.67942228704|140.95768311689|0.474|0.316|0.20733|19|5|0.0016591666666667|0.06788741025641|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2024-05-19 06:11:45|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|31.628098822199|14|1.3906341074033|0.1736|1|1|0.17357|36.85|0.06548|40|-0.02925418666821|19|36.29|-0.01712|0.02171|-0.014255586731379|0.042344869547054|66.783191405929|113.07964943319|360.95601720033|0.619|0.333|0.18455|21|10|0.0024423612903226|0.058616567741936|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2024-05-19 06:11:45|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|7.5781406334592|1|0.95895309674896||-1|0|0|11.42|0.04674|42|-0.08041744325877|75|38.55|-0.09645|0.00043|-0.048623941887865|-0.073437830160524|72.797570369196|72.80420629787|54.745923979633|0.545|0.364|0.21687|11|2|-0.00015608490566038|0.074163490566038|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2024-05-19 06:11:46|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.6281349752829|13|0.12802293184111||0|0|-0.04116|3.96|0.04331|9|0.043311745636136|9|39.53|0.00258|0.04945|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|78.431376622984|0.579|0.421|0.12186|19|6|0.0002786369593709|0.045560380078637|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2024-05-19 06:11:47|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|22.71882886008|2|1.7370571483652||0|0|0.04702|28.95|-0.03378|27|-0.033783827701201|27|31.36|-0.09434|-0.051|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|229.03480994154|0.44|0.36|0.21875|25|10|0.0022308025477707|0.071540407643312|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2024-05-19 06:11:48|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.6234014028115|13|0.30543267096633|0.0546|1|2|-0.00471|6.34|-0.15608|15|0.21098901052836|108|49.38|0.04786|0.08299|0.041890193112428|0.11112717848962|119.46311924343|134.74752271479|104.62046555202|0.462|0.231|0.13624|13|5|0.00063617737003058|0.048314418960245|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2024-05-19 06:11:50|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.9457984541994|10|0.38754254220917|0.0459|1|1|0.04587|6.84|0.11658|36|0.11658456820321|36|39.63|0.22475|0.28213|0.5916784515555|0.69648991385579|589.95465076588|364.94729182196|113.62126535315|0.421|0.316|0.19092|19|8|0.0015118241469816|0.063688805774278|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2024-05-19 06:11:51|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.5991386985756|13|0.41195377985712||0|0|0.02857|9|0.11757|37|0.11757273364298|37|30.56|0.01426|0.08164|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|97.508130513075|0.52|0.32|0.19891|25|10|0.0012360695876289|0.062902628865979|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2024-05-19 06:11:52|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|34.736817258577|136|2.1449363614476|0.9466|1|2|0.7808|39.89|-0.14055|17|-0.14054603590193|17|38.38|-0.01235|0.04648|0.050416490755348|0.007463185209871|127.80707501555|93.06683667288|154.25366762629|0.615|0.462|0.16792|13|5|0.0015932965299685|0.058485757097792|42.569999694824|2024-04-28|-0.17837|2015-06-21|0.28246|2015-07-12
2024-05-19 06:11:52|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|4.948283850002|13|0.23890537061701||0|0|0.0674|5.86|0.08481|95|0.084812586544295|95|43.76|0.1092|0.16393|0.037136264362504|0.040733227461821|120.89122569475|114.76412835795|85.547448395603|0.471|0.353|0.1731|17|5|0.00079460317460318|0.057952394179894|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2024-05-19 06:11:53|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|3.9788866133764|13|0.22126054233515||0|0|-0.04527|4.64|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|83.005362072084|0.588|0.412|0.18962|17|8|0.00079604249667995|0.063444448871182|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2024-05-19 06:11:55|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|5.6404266285954|1|0.84152444441921||-1|0|0|9|0.36664|49|-0.22729741654338|24|42.12|0.06362|0.11186|-0.0070794420179886|-0.023515552842513|71.900526465979|78.848627944709|77.922076635285|0.647|0.294|0.22583|17|8|0.00097596368715083|0.074056019553073|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2024-05-19 06:11:56|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|23.346228946281|21|0.76625717049426|0.1204|1|2|0.11217|25.78|0.10558|118|0.1055802919523|118|48.07|0.04653|0.07432|0.00032606078419258|-0.028062036063928|97.705917669966|85.028296806934|280.82788485432|0.533|0.333|0.12396|15|7|0.0017301484480432|0.040524426450742|26.299999237061|2024-03-10|-0.11154|2009-08-16|0.12186|2021-12-19
2024-05-19 06:11:57|WEEKLY|06168|100299|/equities/citic|CHINA_A50|-21.038080072139|23|0.9215396340698|0.084|-1|1|0.08401|19.19|0.00964|45|0.0096385909850336|45|31.5|-0.03965|0.02055|0.0036630538489112|0.058206709551714|63.236638282767|114.96077649777|120.08761629396|0.542|0.417|0.2127|24|9|0.0016010025706941|0.068313894601542|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2024-05-19 06:11:57|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|6.260253953744|14|0.42597394455289|0.2251|1|2|0.20713|7.11|0.00842|23|0.12927752827934|40|43.29|0.19713|0.27156|0.2680496443835|0.37868490172232|422.76140563867|374.73568010895|154.56522349825|0.706|0.471|0.19596|17|8|0.0019602136181575|0.063599359145527|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2024-05-19 06:11:58|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|33.326442398373|13|2.0015671736764|-0.0839|1|1|-0.0839|38|0.41088|67|-0.22112829122074|15|34.2|-0.04867|0.2103|0.43178593135908|0.43701262079171|404.75581303646|286.88181350395|185.91908377086|0.333|0.267|0.2261|15|4|0.0035730476190476|0.068787619047619|153.55250549316|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2024-05-19 06:12:00|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|18.743472029179|13|2.17091252313|0.4144|1|1|0.41442|25.7|-0.00221|21|0.85378319588754|31|41.43|0.12134|0.18079|0.07608269631675|0.20454253910542|110.03799368919|143.41111884703|129.60161806262|0.714|0.429|0.27864|7|5|0.0026500331125828|0.078013774834437|27.260000228882|2023-07-16|-0.17095|2018-06-24|0.29948|2023-03-26
2024-05-19 06:12:01|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|37.218435508728|14|1.9404696754454|0.1691|1|1|0.16906|42.25|-0.09229|12|-0.092293100083831|12|46.73|0.08626|0.16372|0.18208504555541|0.26548515963867|288.82267803741|336.32928663784|232.14284741149|0.533|0.4|0.20285|15|7|0.0025373949579832|0.066802100840336|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2024-05-19 06:12:02|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|17.409439954864|20|1.2435198115949|0.0643|1|1|0.06431|21.35|0.17221|53|0.17221131133641|53|59.14|0.1306|0.17188|-0.017640532344632|0.048937865333897|92.143966798312|108.50679086|54.802184733985|0.429|0.286|0.2064|7|3|-0.00040374133949192|0.069192563510393|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2024-05-19 06:12:03|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-15.18119146658|8|0.49977620934217|-0.0043|-1|1|-0.00433|13.93|-0.08267|46|-0.082671958297689|46|37.25|-0.03136|0.00144|-0.06720394433284|-0.069328643485878|51.946073395124|64.277624198811|49.083864401353|0.75|0.5|0.15048|12|9|-0.00089328193832599|0.053488171806167|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2024-05-19 06:12:04|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|-37.128820831884|48|1.602034729625||0|0|-0.0411|33.69|-0.08398|19|-0.083978668819604|19|36.61|-0.00774|0.12112|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|329.00390019277|0.444|0.333|0.23866|18|4|0.0034598866855524|0.079978016997167|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2024-05-19 06:12:05|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|4.9085551088601|15|0.17555602752284|0.058|1|1|0.05803|5.47|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|135.42955542698|0.579|0.368|0.11248|19|9|0.00079166233766234|0.038036142857143|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2024-05-19 06:12:06|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|15.43035037709|20|0.62655001417564||0|0|0.09192|17.7|-0.0279|26|-0.19128441386387|24|29.76|-0.06684|-0.02|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|178.71567304571|0.52|0.36|0.17204|25|10|0.0016376015727392|0.05637623853211|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2024-05-19 06:12:07|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.684909356651|13|0.96981657736367||0|0|-0.03002|28.11|-0.15349|43|-0.15349155195861|43|35.67|-0.05473|0.03937|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|560.29498702265|0.571|0.286|0.20377|21|10|0.0035193561103811|0.069710157687254|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.16764|2015-07-12
2024-05-19 06:12:08|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|38.549756518628|10|2.8130731130761|-0.0505|1|1|-0.0505|44.75|0.03844|56|0.038440880036231|56|44.65|0.05853|0.15145|0.034827204772216|-0.019391593594539|115.10652544327|85.482584640639|319.9628185665|0.471|0.353|0.21825|17|6|0.0026894270833333|0.069132526041667|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2024-05-19 06:12:09|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|-1821.3793956824|30|55.194336662454|-0.0426|-1|1|-0.04255|1715|-0.0794|42|-0.079395812512865|42|46.38|0.17203|0.22922|0.33132199151904|0.43866535969885|894.30047365405|1105.3070476707|1712.7391195491|0.625|0.5|0.1919|16|8|0.0045326718547341|0.059288534370947|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.18315|2010-11-28
2024-05-19 06:12:11|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|60.65932756595|73|3.746201211416|0.3116|1|2|0.25285|68.03|0.33789|88|0.38952899864715|43|51.89|0.18316|0.2378|0.40674179019793|0.61100339133404|457.80816609564|396.59566013293|604.17404437347|0.556|0.333|0.21498|9|5|0.0043022448979592|0.06800306122449|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2024-05-19 06:12:12|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|-34.732638953795|32|2.1256291238773||0|0|0.06326|34.5|-0.04392|30|-0.043916863294001|30|42.64|-0.00601|0.07756|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|130.48411234168|0.571|0.357|0.26175|14|6|0.0019016401273885|0.076037898089172|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2024-05-19 06:12:12|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|8.6703907479261|16|0.60554558104148|0.2621|1|2|0.16706|9.92|-0.23726|7|0.23120701106342|37|30.6|-0.05485|-0.01094|-0.049524932669674|-0.016848844172313|39.723546273701|69.646576295396|84.497446930948|0.52|0.36|0.15302|25|8|0.00036521794871795|0.046830012820513|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2024-05-19 06:12:13|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|9.6262556865245|13|0.49624818714363|0.108|1|2|0.05161|11.41|0.13408|45|0.002975322407488|16|34.62|0.01268|0.07328|0.073854947550636|0.067673700902448|216.50862360757|146.06783195829|109.50095742677|0.667|0.381|0.18995|21|11|0.0012522733423545|0.062828064952639|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2024-05-19 06:12:14|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|37.308145542258|1|2.0422846412282||0|0|0|45.2|-0.05087|47|-0.050874058989311|47|45.18|0.0602|0.11088|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|133.01942722735|0.588|0.412|0.19214|17|7|0.0015730729166667|0.059602955729167|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2024-05-19 06:12:16|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|7.6615025291467|1|0.88616572189251||-1|0|0|11.2|0.20341|77|-0.056693982530172|71|44.94|-0.02199|0.06496|0.12460057249405|0.1045791936908|198.61089215|130.34782214797|159.49871932347|0.412|0.235|0.26047|17|6|0.0021471596858639|0.082340916230366|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2024-05-19 06:12:17|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|7.2701578050177|13|0.24328073166076||0|0|0.12088|8.16|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|99.366779755812|0.64|0.44|0.16268|25|10|0.00071180754226268|0.049229934980494|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2024-05-19 06:12:18|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-41.064274397833|50|1.9057883120039||0|0|0.2234|37.96|-0.15768|23|-0.15767702746267|23|56|0.26837|0.41395|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|117.74192651431|0.667|0.5|0.23855|12|5|0.0026359084604716|0.082979112343967|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2024-05-19 06:12:18|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.678381967787|12|0.54234356696942|-0.0307|1|1|-0.03071|14.52|-0.09415|19|-0.094153913891679|19|33|-0.03333|0.0163|0.05231477184241|0.064886866392234|131.65082332506|126.93462303863|209.49357914124|0.522|0.391|0.21356|23|10|0.0020622857142857|0.067310337662338|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2024-05-19 06:12:19|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|5.0864602446843|16|0.23773966874807|0.0126|1|1|0.01264|5.61|-0.07157|30|0.066225181770484|14|43.82|-0.02981|0.14247|0.13845968054437|0.21518815643011|208.31705441316|232.55215097494|104.08163770832|0.412|0.294|0.17229|17|6|0.0014064868421053|0.062090263157895|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2024-05-19 06:12:21|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|262.76419060387|1|15.092243978508||-1|0|0|309.18|0.14355|160|1.6681448030855|104|94.67|0.43089|0.45925|0.90584526487269|1.6681448030855|305.1151497|266.814|347.12023547222|0.667|0.333|0.25568|3|2|0.0056332746478873|0.076736443661972|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2024-05-19 06:12:22|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|131.52840878339|10|8.0416952358817|0.0517|1|2|0.02673|156.35|0.23237|67|0.88470140809418|44|42.53|0.17236|0.27746|0.25697131660796|0.26189175926742|274.8742547487|223.04523377613|661.09940222161|0.353|0.294|0.20754|17|2|0.0036883606557377|0.07024512295082|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.1478|2009-12-27
2024-05-19 06:12:23|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-110.96943127821|52|5.2449477332302||0|0|0.31845|97.7|-0.16336|16|-0.1633582377292|16|34.55|-0.02778|0.05163|-0.010285354017103|0.133788083781|47.152853786678|163.76722000892|266.72125061248|0.55|0.35|0.24308|20|6|0.0026492857142857|0.076689460916442|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2024-05-19 06:12:23|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|45.404112489713|8|3.1252960656442|0.4101|1|2|0.27529|58|0.24918|36|0.24917717881561|36|52.88|0.30984|0.40898|0.35744752574892|0.71780839987994|550.89320871348|2562.8470642895|3536.585396702|0.542|0.333|0.21243|24|8|0.11368384796238|0.082464725705329|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2024-05-19 06:12:24|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|23.298296911006|60|1.597234095969|0.9706|1|1|0.97065|29.14|0.69758|53|0.69757869953202|53|46.94|0.23177|0.31273|0.35899924312779|0.37358453203646|656.04164606134|396.53147174975|84.709296793858|0.529|0.412|0.26626|17|7|0.0026583080513419|0.091841306884481|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2024-05-19 06:12:26|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|-19827.725624138|13|6055.8252080462||0|0|-0.04643|1679|-0.98396|48|-0.98395823611414|48|36.87|0.03638|0.16458|0.041642074644265|0.15058414265973|2.049667182619|7.6990084734851|14.026733500418|0.6|0.4|0.23684|30|13|0.0030686672629696|0.076233658318426|235700|2016-01-24|-0.99038|2024-02-25|0.49587|2008-11-02
2024-05-19 06:12:27|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|71.092478653304|8|2.8975070647028|0.0279|1|1|0.02795|80.92|-0.08295|27|0.033997144891855|12|49.23|0.17674|0.24111|0.24085978307025|0.58015237981247|251.09624220334|345.86378399936|176.4500590754|0.462|0.231|0.17921|13|6|0.0018739567233385|0.066804791344668|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2024-05-19 06:12:28|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-0.025844815309344|24|0.00090160504331145||0|0|-0.03336|0.0231|0.17081|33|0.17081170815462|33|41.55|0.11964|0.17965|0.13210532230827|0.081538085613791|281.06364834973|143.76149837662|16.295903811743|0.55|0.4|0.18908|20|6|-0.00040305620608899|0.073237681498829|0.13259999454021|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2024-05-19 06:12:29|WEEKLY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|-56.956047237794|138|3.9578142705203|0.6423|-1|1|0.64232|47.02|0.16812|60|0.16811805264282|60|39.83|0.00057|0.05472|0.064299998641438|0.085166572629571|127.45472258001|127.23841727065|55.317647597369|0.667|0.5|0.15989|6|4|-0.00065255319148936|0.063272207446809|161.96000671387|2021-05-02|-0.26166|2022-11-13|0.21355|2022-04-03
2024-05-19 06:12:30|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.10991952395032|59|0.0066801433992689|0.2143|1|1|0.21431|0.1242|0.49843|84|-0.040011924488589|11|50.6|0.26762|0.3608|0.47351835498539|0.67613791253699|867.47980012465|404.81740639121|34.985916933119|0.533|0.267|0.24128|15|9|0.0016737086903305|0.090582533659731|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2024-05-19 06:12:31|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-169.73522566274|127|4.9910663560477|0.524|-1|1|0.52402|155.17|0.75363|52|0.75363104197587|52|31.54|0.01009|0.03875|0.080805920299972|0.11934156145788|222.98301209805|196.07227147513|67.83387898096|0.654|0.346|0.18341|26|17|0.00094146934460888|0.064496405919662|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2024-05-19 06:12:32|WEEKLY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|663.63497300613|64|50.08557768866|1.3223|1|2|1.28722|801.9|-0.27529|58|-0.27528990173242|58|39.33|-0.11345|0.09124|-0.27528990173242|-0.27528990173242|72.471|72.471|176.0096605951|0.333|0.333|0.19262|3|1|0.0047924861878453|0.085062651933702|859|2024-04-21|-0.30154|2022-02-27|0.18402|2023-07-30
2024-05-19 06:12:33|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|893.51891465863|14|77.061595847067||0|0|0.14901|939.2|-0.25522|21|-0.26966292134831|2|33.04|0.02822|0.12343|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|53.122172636144|0.68|0.32|0.24317|25|12|0.0017813349225268|0.084697592371871|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2024-05-19 06:12:33|WEEKLY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|4019.1183085339|57|369.46056382202||0|0|2.06328|5180|0.14492|51|0.14492137696558|51|43.33|0.08631|0.21063|0.14492137696558|0.14492137696558|114.492|114.492|277.00534759358|0.333|0.333|0.29196|3|1|0.010595967741935|0.13318994623656|5375|2024-05-19|-0.48844|2022-02-27|0.73191|2022-07-31
2024-05-19 06:12:34|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|4.0117247760193|72|0.14867510199889||0|0|0.25118|4.3835|0.17623|52|0.27705527356178|40|57|0.25069|0.38699|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|215.93596852029|0.615|0.308|0.24348|13|7|0.004178078817734|0.090335024630542|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2024-05-19 06:12:36|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|7426.1256501327|59|248.18607446418|0.7578|1|2|0.69388|7854.5|-0.00936|18|-0.0093615616867567|18|42.03|0.06615|0.14973|0.062780286048757|0.24926298917271|65.00360467092|412.28869907832|8518.980759196|0.452|0.29|0.21543|31|6|0.0048711315209405|0.076091219691403|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2024-05-19 06:12:37|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|7460.8348678642|47|296.13837737859|0.6388|1|2|0.5962|8230|-0.13418|38|0.6812783632854|83|38.3|0.19502|0.27488|0.33933611070958|0.48025426620802|567.77575401159|548.0951900347|1127.397260274|0.565|0.391|0.22726|23|9|0.0039565587918015|0.075591650485437|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2024-05-19 06:12:38|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-675.14592721395|30|34.683774502076||0|0|-0.09689|634|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|36.129472438948|0.75|0.5|0.22133|4|2|-0.0014349743589744|0.092778666666667|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2024-05-19 06:12:38|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|51.055907125595|69|2.4418304794277|0.7158|1|1|0.7158|58.895|0.52441|50|0.52441360669137|50|41.86|0.16147|0.23462|0.37531395773675|0.45834786528098|815.3256742211|1146.666396013|379.9677448888|0.429|0.381|0.23248|21|7|0.0032681520591341|0.082714667370644|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2024-05-19 06:12:39|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|209.35399755055|71|8.5520015285604|1.4576|1|2|1.40402|237.95|-0.14423|7|0.039664204178923|34|46.73|0.06056|0.1355|0.15198922075161|0.31336821215882|158.91711813329|165.00131962|432.63635808771|0.364|0.182|0.17898|11|4|0.0033486301369863|0.061148818493151|239.7200012207|2024-05-19|-0.28274|2022-02-27|0.15409|2022-04-03
2024-05-19 06:12:41|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.1527492290866|28|0.30934759912393|0.0102|1|1|0.01017|7.451|0.17041|31|0.1704132019022|31|39.45|-0.03388|0.00876|0.013258447025537|0.09743815499622|94.055969260466|128.78411102705|204.86664948287|0.636|0.364|0.14425|11|7|0.0018892407809111|0.039583904555314|8.7910003662109|2023-02-05|-0.20302|2022-02-27|0.1709|2022-05-01
2024-05-19 06:12:42|WEEKLY|06212|13691|/equities/mts_rts|MOEX|284.97838886179|14|9.3322057472413|0.1122|1|1|0.11218|311.3|0.05678|33|0.2070768799681|21|33.84|-0.00844|0.03396|-0.0048096118543228|0.020509939429605|71.846811156894|110.3513075934|240.75791217759|0.645|0.387|0.17755|31|16|0.0018933427495292|0.062686826741996|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2024-05-19 06:12:42|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|223.54458455459|19|9.5051376680022|0.2711|1|1|0.27106|252|0.45431|48|0.4543137856665|48|36.64|0.079|0.12634|0.096255294803552|0.19398591000394|221.60010884497|390.87713159982|384.73282442748|0.52|0.36|0.22194|25|13|0.0033157173447537|0.083501006423983|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2024-05-19 06:12:43|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|142.06391412864|6|5.9030507047358|-0.0516|1|1|-0.05158|156.3|-0.07956|28|-0.07955936649689|28|40|0.06785|0.14221|0.22364652177591|0.37924424737114|988.03353276093|2426.6812004428|4736.3637972798|0.621|0.414|0.21822|29|13|0.0050770128755365|0.075082300429185|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2024-05-19 06:12:44|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|-1368.2157635955|25|46.338583796159||0|0|0.186|1221|0.25033|34|0.25033320556127|34|53.89|0.28835|0.39536|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|4051.0949725479|0.611|0.389|0.19715|18|6|0.0050939336016097|0.078136257545272|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2024-05-19 06:12:46|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|36.84071169445|7|2.3739293080269|0.1562|1|1|0.15618|44.195|0.3635|107|0.87408343693946|76|51.89|0.08994|0.21464|0.15393238295147|0.21085684835854|173.50023393537|177.552052561|120.35674898046|0.667|0.444|0.25086|9|5|0.0020101268498943|0.079972832980972|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2024-05-19 06:12:47|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|3860.428802754|90|231.10706574868|2.07|1|1|2.06998|4628|||0.87408343693946|76|88|0.50165|0.50334|0|0|100|100|152.99173553719|0|0|0.50892|1|1|0.0052640677966102|0.10857531073446|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2024-05-19 06:12:47|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
2024-05-19 06:12:48|WEEKLY|06219|21406|/equities/phosagro|MOEX|-7030.9864661473|35|151.82882204908||0|0|0.01076|6618|-0.10848|25|-0.10847547974414|25|44.71|0.05545|0.12935|0.21828082173238|0.33045010205736|235.58231382127|303.63208852266|533.70967741936|0.571|0.429|0.17181|14|6|0.0032768939393939|0.064225651515152|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2024-05-19 06:12:49|WEEKLY|06220|13789|/equities/pik_rts|MOEX|754.67208516551|15|49.95346183137|0.0807|1|1|0.08071|873|-0.06633|24|-0.066329835901876|24|66.08|0.52393|0.59141|0.7439355689935|1.1760951622633|1540.745264059|1554.6039929191|132.87671232877|0.615|0.385|0.2666|13|8|0.0031392210767468|0.086971683848797|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2024-05-19 06:12:50|WEEKLY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-398.99545177784|43|26.865152627117|0.4083|-1|1|0.40828|314.5|0.18546|19|0.18545745568132|19|42.92|0.08735|0.151|0.245896711779|0.44681325309534|274.31018756931|392.47003155602|129.3546636301|0.5|0.333|0.25718|12|5|0.0024805206463196|0.088051077199282|2084.5|2020-09-06|-0.32042|2022-09-25|0.2784|2014-12-21
2024-05-19 06:12:51|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|12315.396472369|70|721.23426649299|0.7561|1|1|0.75613|14355.5|1.94759|117|1.9475908706678|117|57.47|0.55698|0.74991|1.2624252281458|1.722265482765|3457.2359971406|2868.0132684472|435.59593320225|0.467|0.333|0.22792|15|5|0.0035816648764769|0.080949172932331|18773|2020-08-09|-0.53757|2006-05-21|0.49433|2014-12-07
2024-05-19 06:12:52|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-344.14319117901|13|47.781065252217||0|0|0.29853|190.8|-0.53859|9|-0.53859202714165|9|38.36|-0.09485|0.00621|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|14.62293040402|0.5|0.357|0.33854|14|7|-0.00059111111111111|0.10748963570128|2330|2013-12-08|-0.44376|2024-02-25|0.42222|2013-10-27
2024-05-19 06:12:53|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|537.23640056224|59|17.437872582768||0|0|0.51123|591.95|-0.09237|16|-0.092367843861022|16|41.1|0.02338|0.07625|0.025267547340417|0.065309063365604|122.18712924532|161.99936832559|293.04456049853|0.667|0.429|0.19257|21|9|0.0025642996742671|0.067765309446254|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2024-05-19 06:12:53|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
2024-05-19 06:12:55|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|85.0654021089|14|5.4348656076614|0.3217|1|2|0.28188|107.87|-0.19684|9|0.13420681914694|35|36.41|0.03889|0.15278|0.27842117284658|0.4096900392131|2853.0062083696|1664.7810151313|695.93550159085|0.514|0.297|0.25522|37|14|0.0034675514705882|0.080486816176471|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2024-05-19 06:12:56|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.80492022536372|27|0.025461068457885||0|0|0.06106|0.735|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|34.345793377334|0.667|0.444|0.19201|18|7|0.00014922611850061|0.071764800483676|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2024-05-19 06:12:57|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|295.34028710611|71|7.7382351898889|1.2325|1|2|1.1304|323.16|0.05626|47|0.056263279613557|47|36.83|0.40405|0.48762|0.24124754570123|0.43681489113377|1098.550426767|3029.460637143|26929.999235074|0.686|0.4|0.23832|35|15|0.0066856144223694|0.084846865342163|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2024-05-19 06:12:58|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|295.57336854707|76|7.6838771509752|1.3754|1|1|1.37545|323.37|0.42222|66|0.42221796397862|66|38.12|0.34045|0.43781|0.55910808034512|0.86748462344237|30698.994348609|101659.58757518|57744.641739365|0.667|0.455|0.25467|33|13|0.0078810427606902|0.084985228807202|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2024-05-19 06:12:59|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1773.0374638463|75|66.18750391322|1.3788|1|2|1.30757|1970.2|0.43186|50|0.5835616952878|80|33.44|0.04882|0.10373|0.13036364590548|0.14885506503087|349.90022688933|280.68969792912|912.12960702402|0.556|0.407|0.21211|27|13|0.0040999692937564|0.076478904810645|1989.1999511719|2024-05-19|-0.35811|2008-10-12|0.57708|2009-02-08
2024-05-19 06:13:01|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|30.830134170237|57|2.0457095810823|0.264|1|1|0.26401|33.275|0.45919|35|0.45918759114034|35|38.29|-0.02606|0.07758|0.033261527723977|0.06863087696318|58.313363419928|167.2135816284|3.3076542272246|0.6|0.429|0.27294|35|17|0.0063603653295129|0.091744240687679|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2024-05-19 06:13:02|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|63.285988978353|61|2.5396712052137|1.4203|1|1|1.4203|72.125|-0.00117|68|-0.0011657557182412|68|33.56|-0.04419|0.05384|-0.047495656961306|0.021149848708297|13.170263032613|92.679641507115|12.435344827586|0.59|0.333|0.22376|39|18|0.0048531555880205|0.083987121986852|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2024-05-19 06:13:03|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|664.71833560856|60|23.777217394803|1.0572|1|2|1.01083|743|-0.12023|23|-0.077930640799298|8|31.43|0.04382|0.10952|0.053340464281896|0.17064447434676|81.440955139694|292.074268279|8173.8172445296|0.571|0.343|0.21702|35|15|0.0051301725625539|0.07439176013805|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2024-05-19 06:13:04|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|666.5339547828|60|24.0720150724|1.0688|1|2|0.99759|746.5|-0.1533|11|-0.15330311995678|11|37.93|0.02272|0.09339|0.16080137811301|0.22197558729444|316.91722090307|471.27739248854|5202.090454046|0.448|0.379|0.23251|29|9|0.0051444693701467|0.077749922346851|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2024-05-19 06:13:05|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2915.4264544532|48|150.72948879186|-0.0019|1|2|-0.0488|3060|0.4631|70|3.486895083978|79|36.4|0.68013|0.79165|1.2573898789869|1.6545350425251|539.74336075902|368.9039442|252.05930807249|0.6|0.4|0.26351|5|2|0.0067217903930131|0.10767497816594|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2024-05-19 06:13:06|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.3804765340893|24|0.1235535648167|-0.102|-1|1|-0.10203|2.117|-0.08088|28|-0.080882362608885|28|42.7|0.06357|0.1258|0.1320233572133|0.29273650914913|126.79777063448|206.38088465059|79.88679346456|0.5|0.3|0.22401|20|8|0.0015517103762828|0.077265678449259|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2024-05-19 06:13:07|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
2024-05-19 06:13:08|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3637.8838387943|52|248.40541962065|0.9045|1|2|0.83936|4271|0.54476|73|0.65565973274187|76|35.69|-0.03584|0.05496|0.11611818683759|0.16564545975672|166.20859626395|179.11850492115|367.23989681857|0.615|0.385|0.24063|13|5|0.0040166213592233|0.079299475728155|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2024-05-19 06:13:09|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.5001761490371|21|0.88244718389911|-0.0188|1|1|-0.01877|9.93|0.36282|61|0.36282426813358|61|28.96|0.19407|0.27009|0.47749434372537|0.66953355509646|31289.404350915|107677.94716457|99300.005271311|0.556|0.426|0.19716|54|12|0.0067950946969697|0.074102575757576|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2024-05-19 06:13:10|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.305938843078|6|0.48929813974526|-0.0215|-1|1|-0.02145|12.38|-0.11862|17|-0.11862444355489|17|49.27|0.04458|0.25678|0.17585292825991|0.29129863959976|197.17245667066|227.62752505503|62.148594713982|0.5|0.308|0.15777|26|10|0.0022028304821151|0.055167231726283|53.669998168945|2000-10-22|-0.90486|2007-08-05|0.35392|2004-03-07
2024-05-19 06:13:12|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.78626120462138|190|0.080420405911467||0|0|0.99366|0.54|0.19639|22|0.19638554358916|22|36.77|0.10679|0.23504|0.18316919343345|0.21761456495183|555.05006048312|453.25705677797|2.930005493847|0.591|0.409|0.36183|22|9|0.0013440681362725|0.12076142284569|124.28852844238|2020-07-26|-0.7746|2023-01-22|0.69014|2023-01-29
2024-05-19 06:13:12|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.27771706267|22|1.043331193096|-0.0899|1|2|-0.13241|10.68|0.2621|58|0.08549986082798|11|25.77|-0.06013|-0.02296|-0.038588581001948|-0.0028833342967923|64.96765622889|95.603789391683|79.434231079527|0.615|0.308|0.20945|13|6|0.00047960674157303|0.074176713483146|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.18012|2020-03-22
2024-05-19 06:13:13|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-14.110078197784|37|1.4312640577179||0|0|0.26335|10.07|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|43.80165200121|0.6|0.4|0.30349|10|4|0.0023474594594595|0.11735797297297|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2024-05-19 06:13:14|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-13.065047519491|6|0.72871160800451|0.0248|-1|1|0.02477|11.42|-0.15725|17|-0.15724514605645|17|31.38|-0.07531|-0.00361|-0.04697064305747|-0.014272318263552|36.212211491026|74.083174900846|494.37230992104|0.615|0.385|0.23435|26|10|0.0034357856272838|0.079859683313033|19.667102813721|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2024-05-19 06:13:15|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|31.338251529544|54|2.1165945342205|0.4285|1|2|0.40126|35.05|-0.06601|24|1.7354477351739|76|29.55|0.14936|0.22283|0.40403444012363|0.93606703719679|235.23580563085|310.93586605|927.2486640833|0.364|0.182|0.24857|11|3|0.0076912962962963|0.086705952380952|38.630001068115|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2024-05-19 06:13:17|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
2024-05-19 06:13:17|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
2024-05-19 06:13:18|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|8.0082212455635|8|0.61059296900812|0.0494|1|1|0.04937|9.99|0.08597|22|0.085972803165221|22|44.84|0.33072|0.44945|0.46151561922026|0.62513662547524|1144.4561874849|701.66245412333|136.84930835752|0.579|0.368|0.2892|19|8|0.0030751338766007|0.096203911525029|24.626089096069|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2024-05-19 06:13:19|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|30.430149486543|121|1.1182840894058|0.8628|1|1|0.86279|34.17|-0.10894|11|-0.10893629883557|11|30.4|-0.04197|-0.00833|-0.037395183154269|0.0037448266135992|64.132354589403|91.103219258114|328.87388873769|0.533|0.333|0.18018|15|6|0.0028710243055556|0.059463472222222|34.790904998779|2024-02-11|-0.21078|2013-05-12|0.19228|2016-03-13
2024-05-19 06:13:20|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
2024-05-19 06:13:22|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-13.544976276492|15|0.53165882240885||0|0|0.02796|12.02|-0.09678|10|-0.096784855702252|10|30.6|0.06027|0.22239|0.11230000156626|0.18268253475599|304.71655378796|658.24664348974|120200.00726435|0.481|0.365|0.21142|52|18|0.0061445358255452|0.074441246105919|21.677234649658|2020-01-05|-0.23812|2020-03-22|1|1993-11-14
2024-05-19 06:13:23|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-15.330412659586|15|0.65180421986214||0|0|-0.00049|13.43|-0.11124|35|-0.11124085730519|35|30.62|0.03205|0.18634|0.31062212175509|0.58005700770066|193.08729686925|2154.1920035531|134300.00605363|0.596|0.385|0.21304|52|22|0.0064236674968867|0.080176444582815|23.271188735962|2019-07-14|-0.24691|1997-11-02|1|1993-11-07
2024-05-19 06:13:24|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-22.850662274505|16|0.94188723410011||0|0|0.08189|20.18|-0.0664|11|-0.066404626380809|11|34.03|0.16283|0.22747|0.20163658836828|0.41877951242212|303.30220780881|1264.4077335133|1201.1905318586|0.639|0.389|0.24652|36|15|0.0036034596774194|0.081891209677419|29.210098266602|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2024-05-19 06:13:25|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|25.884397345412|66|1.053745534129|0.4581|1|1|0.45814|27.69|-0.28833|13|0.11497726727588|39|18.29|0.11964|0.19197|0.28555363117843|0.40224208161625|889.90713922097|15037.665727516|138450.00576485|0.767|0.616|0.17337|86|26|0.0068910622710623|0.086986709401709|29.420000076294|2024-04-14|-0.5|1992-11-01|1|1993-08-01
2024-05-19 06:13:26|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-3.7556362032044|36|0.42822665059265||0|0|0.25328|3.11|-0.20296|10|-0.20296240481204|10|13.67|-6.3928|2.67694|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|1110.7142435197|0.571|0.333|0.59394|21|1|0.86976844720497|0.08385397515528|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2024-05-19 06:13:27|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-25.869742432897|2|2.1949141951615||0|0|-0.00682|19.19|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|191900.00962992|0.732|0.585|0.16565|82|19|0.0073362857142857|0.092066753799392|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2024-05-19 06:13:28|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.169230603788|49|1.4819230557768|1.1777|1|2|1.10206|19.36|-0.08218|48|-0.082179553494699|48|28.24|0.09441|0.19688|0.17765201321112|0.25584565974557|1795.0070900314|2023.2768647941|1138.8235333717|0.568|0.405|0.14851|37|8|0.0044788838060384|0.073825882891125|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2024-05-19 06:13:29|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|12.325618272428|24|0.64820856773668||0|0|-0.0968|12.69|-0.20834|7|-0.094761661586463|27|54.05|0.38995|0.49137|0.47719586738639|0.97661704214036|371.9967217087|885.06364878693|1547.5609379358|0.714|0.381|0.2301|21|14|0.0036906994818653|0.075404240069085|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2024-05-19 06:13:30|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|8.8679157385443|8|0.72911274849497|0.103|1|1|0.10297|10.39|-0.10843|32|-0.10843374393799|32|29|0.00179|0.06755|0.23343522190224|0.41402970571358|2911.7141391885|40221.744706249|103900.0057556|0.745|0.509|0.21891|55|24|0.0065813670411985|0.089766111111111|12.800000190735|2024-05-05|-0.3|1994-05-15|1|1993-11-28
2024-05-19 06:13:31|WEEKLY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|5.0893363386327|25|0.16355460783065|0.3429|1|1|0.34286|5.58|-0.06719|51|0.59142957401231|42|50.13|0.11851|0.16114|0.18652392178004|0.24808907298322|247.30056674832|195.80453230898|114.81481009078|0.533|0.267|0.23525|15|8|0.0015339432989691|0.076769793814433|23.14999961853|2015-07-26|-0.21869|2020-03-22|0.35392|2020-06-21
2024-05-19 06:13:33|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.8488943589525|15|0.26629813554541||0|0|0.15|2.04|-0.27052|10|-0.27051667987994|10|39.23|0.15941|0.24952|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|47.441857473602|0.5|0.364|0.29725|22|6|0.0014891676168757|0.095452474344356|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2024-05-19 06:13:34|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|-10.590039818579|4|0.5136605351893|-0.0527|-1|1|-0.05275|9.58|0.09333|60|0.09333272860862|60|41.82|0.01891|0.09718|0.13299285910901|0.26507108932171|379.52907470015|629.67779345804|1596.6665905052|0.5|0.294|0.24065|34|14|0.0037144|0.082589277192982|10.550000190735|2024-02-25|-0.29213|1997-11-02|0.65|1998-09-20
2024-05-19 06:13:35|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-16.882263061285|11|0.84242101407062|0.1268|-1|1|0.12675|14.33|-0.15238|10|-0.15237606766201|10|36.73|0.01922|0.07364|0.012672104889539|0.053738450525404|82.37985021837|123.8097740868|474.50331172882|0.615|0.346|0.25331|26|12|0.0031766735751295|0.084271409326425|25.629320144653|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2024-05-19 06:13:36|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-37.112514445302|10|1.6154284150019||0|0|-0.02487|34.21|0.03318|38|0.033178900874223|38|42.25|-0.01524|0.06464|0.013141980433719|0.090325144021034|86.066033476167|173.77396688034|638.24623567765|0.542|0.375|0.18116|24|9|0.002551348973607|0.057716207233627|39|2024-01-14|-0.27411|2017-12-03|0.14311|2008-04-06
2024-05-19 06:13:37|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-3.157136355249|6|0.36206872693401||0|0|0.10268|2.01|-0.38004|17|-0.38004381263919|17|38.5|0.11149|0.18569|0.2266615662404|0.20092836071563|231.69455453992|112.20401041119|14.757709305082|0.786|0.5|0.28532|14|6|-4.4172794117646E-5|0.10915441176471|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2024-05-19 06:13:39|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|20.190150569931|23|1.5811409182975|-0.1263|1|1|-0.12627|20.62|0.09275|19|0.092746148622158|19|31|0.00616|0.0891|0.030014252927555|0.17162409313173|35.272339606295|197.16720943761|685.04986393903|0.742|0.355|0.2784|31|19|0.0041493591047813|0.095270834181078|28.404415130615|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2024-05-19 06:13:40|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.314900438732|31|0.57028591179561||0|0|-0.21143|7.7|-0.14023|22|-0.14023286336306|22|41.95|0.10077|0.20051|-0.025263592304069|-0.018570467195335|65.873584008303|75.706122264019|157.78687763714|0.5|0.35|0.26936|20|7|0.0022742232451093|0.084588883774453|17.395263671875|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2024-05-19 06:13:40|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.9194732242847|6|0.53284198445154|0.0432|-1|1|0.04319|7.31|0.39998|52|0.39997575396646|52|45.75|0.09295|0.15326|0.077143306580938|0.16017285421552|182.31327499837|230.81981759824|93.239793373812|0.625|0.375|0.22757|16|8|0.0012984667571235|0.079929430122117|18.987062454224|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2024-05-19 06:13:41|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|37.063056420785|48|2.1483164252039||0|0|-0.04691|38.2|-0.0411|43|-0.041099581995812|43|37.31|3.12868|16.82585|25.649943672018|43.390734425969|26134.890447879|271057.67634119|382000.01616786|0.643|0.381|0.32184|42|18|0.009478667905824|0.10401220570012|52.150337219238|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2024-05-19 06:13:42|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|41.527507397648|51|2.2076006507023|0.0373|1|1|0.0373|42.27|-0.17998|24|0.067906127726674|67|23.37|1.40409|1.73691|0.074295659504988|0.15212696416904|236.24563111252|2658.4821085077|422700.01402583|0.721|0.544|0.21039|68|24|0.0080534838316046|0.099539865771812|53.932556152344|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2024-05-19 06:13:45|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|29.534622446237|25|2.3817919838633|0.9131|1|2|0.73205|39.56|-0.38424|30|0.08155412029904|16|30.47|-0.19058|0.70352|0.53797566569813|1.4897146159989|-867.45432947626|1072.7831872252|65933.337095872|0.644|0.4|0.3103|45|17|0.016404408602151|0.084568329749104|39.759998321533|2024-05-19|-0.9093|1995-09-24|6.94444|1994-07-10
2024-05-19 06:13:46|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
2024-05-19 06:13:46|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|45.457435966269|53|2.2914459786736||0|0|0.03325|46.79|-0.17318|28|-0.17318499320404|28|20.97|-0.07875|-0.02198|-0.039828024315611|0.01434743436372|35.39308373419|90.60237639709|653.49164682509|0.586|0.379|0.1409|29|9|0.0036405|0.049781560606061|54.849998474121|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2024-05-19 06:13:47|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|11.082203466729|22|0.68303228267928|-0.0367|1|2|-0.06593|12.75|-0.07059|57|-0.20062694968851|11|49.18|0.13632|0.24018|0.26139202327601|0.34819380012655|507.88940335946|479.02204114422|6.8611095487109|0.647|0.412|0.25854|17|8|-0.00026178529754959|0.09660186697783|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2024-05-19 06:13:48|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-44.161594048893|16|1.6993466577944||0|0|-0.09773|43.58|-0.00226|39|-0.0022608976116912|39|54.22|-0.05322|0.02439|-0.011023416317732|0.078280582529668|54.68344985636|131.76414156643|896.70783197162|0.667|0.444|0.18343|18|8|0.0028552472250252|0.056935822401615|45.439998626709|2023-12-31|-0.22848|2008-10-12|0.16433|2005-09-25
2024-05-19 06:13:50|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|-34.864069725878|2|1.3371485326367||0|0|-0.00458|30.74|0.15067|85|0.15066752246562|85|38.14|0.01528|0.07412|0.14884648676053|0.28496761708697|236.11276525186|486.78831674013|2382.9457891581|0.5|0.364|0.17965|22|6|0.0044654285714286|0.059716452380952|36.340000152588|2024-02-11|-0.18474|2020-03-15|0.21429|2008-11-02
2024-05-19 06:13:51|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.673542903156|33|1.2611808532779||0|0|0.18123|13.65|0.01316|20|0.013159477877245|20|32.69|0.13832|0.20407|0.017753470936829|0.16879418751676|47.418058641338|226.25501752086|177.04279573273|0.692|0.385|0.22261|26|15|0.002473231292517|0.085265884353742|56.133819580078|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2024-05-19 06:13:52|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-16.331326454337|11|0.69702515486866||0|0|0.04146|14.56|-0.04328|17|-0.043278134001911|17|41.22|0.06241|0.13438|0.22195243222202|0.37357539242536|193.49179823568|215.82416109627|91.45728862965|0.444|0.278|0.19755|18|6|0.0012847739361702|0.065662234042553|27.450693130493|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2024-05-19 06:13:52|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|9.509360279629|27|0.59687981142289||0|0|0.00842|11.3|-0.08645|8|-0.14605453470746|8|27.52|0.48435|0.62698|0.80766286892282|1.1175019703248|34321.931462637|164633.35628305|113000.00443313|0.741|0.552|0.20205|58|22|0.0068819235511714|0.087354494451295|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2024-05-19 06:13:53|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-20.300678475828|62|1.1759755129078|-0.0279|-1|1|-0.02787|19.55|-0.05968|18|-0.059683449934502|18|38.65|0.40034|0.55013|0.65008923714529|0.99517418841447|2841.285737737|7477.6155370453|195499.99674042|0.55|0.375|0.31324|40|18|0.0075496764156814|0.096154685749845|25.090000152588|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2024-05-19 06:13:55|WEEKLY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.1828450699102|24|0.22464196057556||0|0|0.04565|4.81|||-0.059683449934502|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
2024-05-19 06:13:56|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-2.5744832790151|40|0.44149442633835||0|0|0.83846|1.26|-0.12458|11|-0.1245790881803|11|41.63|0.17362|0.25106|0.18156655377696|0.28764032608847|392.01491625412|821.65099132603|4.7963455215353|0.583|0.458|0.36088|24|12|0.0014077456647399|0.12042287090559|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2024-05-19 06:13:57|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|3.3728401743393|43|0.38004653631711|-0.0238|1|1|-0.02381|4.51|0.23256|70|0.23256080739873|70|54.8|0.28222|0.34538|0.46273113336534|0.46273113336534|208.6600824|208.6600824|82.494326319076|0.4|0.4|0.32106|5|3|0.0017030063291139|0.10318401898734|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2024-05-19 06:13:58|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-34.459763111945|37|1.8109727566372||0|0|0.19059|30.33|-0.12428|13|-0.12428492599621|13|33.38|0.00259|0.08583|0.10601557235499|0.15456703738452|185.16636483831|249.13484414368|368.97808927528|0.625|0.5|0.20677|24|9|0.002867945041816|0.072557956989247|48.766731262207|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2024-05-19 06:13:59|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
2024-05-19 06:14:01|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-47.859478982273|18|3.8045259191916|0.0293|-1|1|0.02931|37.42|2.41349|117|2.4134949872436|117|84.25|-7.92651|-7.62492|2.4134949872436|2.4134949872436|341.349|341.349|471.09782579398|0.25|0.25|0.25612|4|1|0.080528502824859|0.10581652542373|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2024-05-19 06:14:01|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.4723778199773|87|0.36972047071092||0|0|0.39146|10.26|-0.0718|21|-0.11365355821694|21|24.27|-0.05138|-0.0047|0.12599342984865|0.24579856999329|752.80203233984|5280.1810206069|102600.00458213|0.597|0.419|0.17216|62|16|0.0060502891263356|0.068288214959145|10.718612670898|2024-03-17|-0.25806|2008-11-02|1|1994-02-20
2024-05-19 06:14:02|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|30.879090113306|49|1.1916255316814|0.2812|1|2|0.2465|33.23|-0.04219|17|-0.042191532633819|17|21.61|-0.06103|-0.02062|0.097183566540585|0.19069681222098|114.15712102832|1806.9353061088|332300.00284993|0.722|0.542|0.17305|72|26|0.0067631047381546|0.071614488778055|34.790000915527|2024-04-07|-0.29167|1997-11-02|1|1993-12-19
2024-05-19 06:14:03|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|21.71336503612|1|1.7472116291954||0|0|0|29.19|0.06705|16|0.06705147495258|16|42.57|0.00177|0.10646|0.053652881057105|0.15736610134281|87.506403731432|183.83518447016|453.96580580625|0.571|0.381|0.27861|21|8|0.0035245302013423|0.093990123042506|35.224956512451|2022-05-01|-0.29296|2008-10-12|0.39172|2008-11-30
2024-05-19 06:14:05|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-5.1019271703264|15|0.30230899955501|0.0266|-1|1|0.02661|4.14|-0.26711|12|-0.093789696423752|34|36.58|0.13257|0.24419|0.24810598264192|0.43835793796361|282.03254870722|527.32300520363|72.504375461075|0.583|0.375|0.30311|24|10|0.0021789461883408|0.099772006726457|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2024-05-19 06:14:07|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|19.321248626737|53|1.1061549183142|0.1917|1|2|0.12441|21.33|-0.12223|19|-0.12223358378773|19|37.38|0.00591|0.06776|0.07093450347198|0.16238857516522|148.2432985698|162.90684760413|206.68605188432|0.615|0.308|0.21391|13|5|0.0022990892193309|0.064167918215613|24.14999961853|2021-03-07|-0.27229|2014-02-02|0.2069|2020-05-17
2024-05-19 06:14:08|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-57.564388241697|15|3.3414630778393||0|0|0.07133|48.4|-0.17443|8|-0.17442676582352|8|37.54|0.10896|0.16539|0.16071510246629|0.37269377694795|166.3581334062|768.37907476303|5148.9363455999|0.769|0.462|0.25409|26|17|0.0055005858585859|0.082699707070707|71.045143127441|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2024-05-19 06:14:09|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
2024-05-19 06:14:10|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-6.2621170550266|32|0.5323723643912||0|0|0.24223|4.63|-0.18665|20|-0.18665461525125|20|32|0.15361|0.27437|0.3507058236568|0.50695212995061|174.60813794263|159.77214573682|92.216931808879|0.833|0.5|0.43044|6|3|0.0048274887892377|0.1427034529148|34.754699707031|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2024-05-19 06:14:11|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
2024-05-19 06:14:13|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.35922135105|23|1.2918823055306|-0.1056|1|2|-0.13157|14.73|-0.27753|8|-0.2775258941453|8|33.29|-0.27566|0.03458|0.46160613748201|0.75653246538281|1478.1816637103|1991.3346847036|73649.99935737|0.581|0.355|0.23205|31|11|0.011593823529412|0.080851062618596|49.985157012939|2020-01-26|-0.61616|2002-02-10|3.5|1994-09-11
2024-05-19 06:14:14|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.1948469807739|35|0.22920867851471||0|0|0.29018|1.59|-0.50552|34|-0.50551878459372|34|35.89|1.27733|1.83182|0.083214897750892|0.27494227877533|17.772108483517|85.020840633811|338.2978803003|0.722|0.444|0.39894|18|10|0.0052971176470588|0.11660945588235|28.260053634644|2020-11-15|-0.28364|2022-11-13|0.49577|2016-01-03
2024-05-19 06:14:14|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.9496785197813|26|0.941773699583|0.3902|1|2|0.26316|11.52|0.75032|83|0.7503196433848|83|37.22|0.00979|0.10112|0.055570874046084|0.11592251413825|111.70453620979|176.95714328094|65.941619407835|0.609|0.391|0.29455|23|9|0.0016518728717367|0.098038240635641|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2024-05-19 06:14:15|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.221265837724|7|0.87429183502719||0|0|-0.28384|5.88|-0.39895|6|-0.39895013221906|6|17.8|-0.1787|-0.05639|-0.23595695760533|-0.056065887192119|4.1668265613598|43.886389786079|53.324821256771|0.8|0.5|0.50848|10|5|0.02546472826087|0.14613717391304|128.08000183105|2021-08-08|-0.52786|2021-08-22|0.66024|2023-03-12
2024-05-19 06:14:16|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.4587138874908|76|0.49720271662539||0|0|0.37036|6.87|0.22703|63|0.22703048680891|63|40.1|0.10932|0.19864|0.086408251480275|0.049296150391399|150.2656723967|106.56775079938|39.100739925356|0.45|0.35|0.28128|20|5|0.00076440136830103|0.088361470923603|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2024-05-19 06:14:18|WEEKLY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-7.4599093785915|40|0.60330309440802|0.3405|-1|1|0.34047|5.85|-0.18565|10|-0.18564964857497|10|26.5|-0.14306|-0.0433|-0.12761938033961|-0.12761938033961|63.46820474934|63.46820474934|54.091812627047|0.5|0.5|0.32543|6|2|-0.00059934343434344|0.11119166666667|19.904205322266|2021-07-18|-0.18776|2022-11-13|0.23926|2021-07-18
2024-05-19 06:14:19|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.9062765553472|33|0.73903518286498||0|0|0.19111|7.28|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|86.563618809678|0.643|0.429|0.29938|28|13|0.0021640068493151|0.10235071917808|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2024-05-19 06:14:19|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-27.216999590855|5|1.2657610319178||0|0|0|24.08|-0.03579|50|-0.035791965594292|50|43.65|0.00623|0.06253|0.078352512810574|0.15963238969502|141.35825947194|248.06111099704|376.83881732144|0.6|0.45|0.20461|20|6|0.0026394640820981|0.071647822120867|31.881620407104|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2024-05-19 06:14:20|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.233069603308|18|1.2893323668213|-0.0042|1|1|-0.00424|16.48|-0.1931|19|-0.19310343453056|19|41|0.01427|0.08851|0.16279151524064|0.18358369982868|285.46769976121|269.54793049046|588.57142224604|0.52|0.4|0.25536|25|10|0.0031393666026871|0.083673445297505|58.474754333496|2021-07-18|-0.23727|2020-03-22|0.22382|2020-04-12
2024-05-19 06:14:21|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
2024-05-19 06:14:23|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|35.703033290521|2|2.9045902722431|-0.126|1|1|-0.12599|38.57|-0.19335|9|0.39675849401534|41|30.43|0.30876|0.53494|0.74922728859633|1.3032904463982|7082.25878954|53170.68955159|385700.00556941|0.679|0.415|0.25864|53|26|0.0081985254027261|0.093920012391574|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2024-05-19 06:14:24|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|-42.944266297891|11|2.6040405003381|-0.0158|-1|1|-0.01578|36.69|0.5802|43|0.58019506110659|43|24.33|0.28189|0.36573|0.54259581135301|0.84066724515747|20777.785969466|194960.38213209|366899.99446804|0.773|0.53|0.21213|66|26|0.0076851670792079|0.087879350247525|42.939998626709|2024-02-25|-0.46099|2017-06-04|1|1993-08-22
2024-05-19 06:14:25|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|41.053270031784|45|3.0365074760495|0.1608|1|1|0.16082|48.12|-0.32356|17|0.092270217799714|42|44.2|0.35894|0.62309|0.65810089120311|1.3518026236243|394.2624927876|1069.4224933369|211.60949611355|0.467|0.267|0.36432|15|6|0.0060369306930693|0.12971196605375|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2024-05-19 06:14:26|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.2169072784564|9|0.62690351858025||0|0|-0.09919|4.45|||0.092270217799714|42|61.33|0.11458|0.1979|0|0|100|100|26.817028735632|0|0|0.32552|3|0|-0.0041597395833333|0.11905989583333|28.583805084229|2021-08-29|-0.17796|2021-10-24|0.31148|2024-04-21
2024-05-19 06:14:26|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.345408055949|161|0.26323222984574|0.9349|-1|1|0.93488|1.62|1.43495|44|1.4349504776533|44|42.67|0.16771|0.25732|0.41585752826991|0.41797609513435|283.64646279877|201.23906548334|12.026725854889|0.333|0.25|0.22419|12|2|-0.0011322619047619|0.09038869047619|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2024-05-19 06:14:28|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-29.403632145062|16|1.405567440199|-0.112|-1|1|-0.11204|27.6|-0.29313|35|0.47519535020426|40|21.07|-0.01451|0.41132|0.7634413241033|2.0652927994823|-25555.181016972|376271.42659346|276000.00998385|0.478|0.217|0.18826|46|9|0.012785914634146|0.063988546747967|30.049835205078|2023-12-17|-0.33333|1999-12-12|3|1996-05-05
2024-05-19 06:14:29|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|24.975740970235|2|1.996419727451|0.0526|1|2|0.01568|31.1|-0.12521|16|-0.12521442264056|16|59.33|0.07875|0.12389|-0.12521442264056|-0.12521442264056|87.479|87.479|49.381384876295|0.333|0.333|0.27661|3|1|-0.0024668156424581|0.086965977653631|75.278007507324|2021-08-29|-0.13961|2023-03-05|0.17128|2022-12-25
2024-05-19 06:14:30|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|19.823739521104|93|1.0835456725928|0.0738|1|1|0.07385|20.74|-0.10674|47|-0.23903943651218|67|40.26|-0.2252|0.60719|0.69848095650131|1.0090987990074|645.52142201136|748.21801448898|1241.9161858737|0.435|0.304|0.30681|23|7|0.012443880157171|0.089176365422397|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2024-05-19 06:14:31|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|70.947960687216|48|4.0128262684811|0.4089|1|1|0.4089|78.56|-0.21188|13|-0.26292055477223|19|43.77|0.03188|0.11764|0.036762753783367|0.12604545111576|83.48657597365|184.68876950849|809.06279351144|0.516|0.323|0.2342|31|13|0.0033432051282051|0.082693091168091|85.629997253418|2024-03-31|-0.39662|1998-09-13|0.55944|1998-09-20
2024-05-19 06:14:31|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-30.263028308336|6|1.3717693643516||0|0|-0.02403|27.7|-0.08442|44|-0.084422715267659|44|31.54|-0.07649|-0.00772|-0.073211855936105|-0.064121790746984|41.836676478161|55.854177324073|225.93801179289|0.417|0.333|0.20054|24|7|0.0020927559055118|0.068147611548556|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2024-05-19 06:14:33|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-15.027094051766|62|0.8850320891021||0|0|0.14384|13.63|0.04529|51|0.045292811930695|51|26.5|-0.09855|-0.05183|-0.055340746557578|-0.055340746557578|88.22561187|88.22561187|92.193780649222|0.5|0.5|0.23919|4|1|0.00063814371257485|0.080683473053892|21.360000610352|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2024-05-19 06:14:34|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-17.033095524673|10|1.1393652511849||0|0|0.12189|13.4|0.16962|17|0.16962065464808|17|32.71|0.14055|0.25741|0.17046705590254|0.29263609838625|455.58029490413|660.31879277146|9571.4282581998|0.5|0.292|0.3185|48|18|0.0057728689043699|0.10154750474984|39.002750396729|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2024-05-19 06:14:35|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
2024-05-19 06:14:36|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-60.219825964181|2|3.1399422423736||0|0|0.00484|51.45|-0.07143|20|-0.20022247278594|15|28.25|-0.03839|0.06252|-0.027921202988324|0.018502441874698|77.053504017768|94.692377553092|262.85954896268|0.417|0.25|0.24633|12|4|0.0045095|0.080957764705882|73.523719787598|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2024-05-19 06:14:36|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|34.559351718664|50|1.0274590177448|-0.0272|1|1|-0.02717|34.85|0.50615|108|0.50614886223029|108|40.9|0.03518|0.10151|0.065608435156124|0.21053609904993|149.26897958671|393.24895676506|1605.9906566289|0.619|0.381|0.16943|21|8|0.0038031387665198|0.05118845814978|37.953842163086|2024-01-07|-0.20051|2017-06-11|0.35273|2009-04-26
2024-05-19 06:14:38|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|-53.183388781801|2|2.4594628255416||0|0|-0.02971|46.45|0.13296|50|0.13295973966287|50|37.14|-0.07697|-0.02601|-0.030075188369353|0.03764432650541|33.243677241812|134.13357410876|725.78125110595|0.667|0.361|0.19141|36|19|0.0024083034379671|0.061266300448431|55.410400390625|2024-03-03|-0.27973|1998-11-15|0.25141|1999-01-31
2024-05-19 06:14:39|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|15.412253749037|58|0.97260608564092|0.4552|1|2|0.37452|17.28|-0.09768|62|-0.097680930881083|62|44.07|0.00464|0.08227|0.078421452397338|0.2575555442415|74.105731699121|232.68405858762|2618.1818181818|0.621|0.31|0.30535|29|13|0.0045419101123596|0.092868524344569|18.680000305176|2024-05-12|-0.30032|2008-10-26|0.49474|1998-11-29
2024-05-19 06:14:40|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-32.955720608506|6|1.6546037529107||0|0|-0.04858|28.71|-0.19368|26|-0.20738802542459|6|42.91|0.04983|0.11848|0.24126309554682|0.38142748494088|308.33217426898|474.31437756998|1594.9999913904|0.5|0.364|0.23711|22|9|0.0040662381454162|0.076046143308746|40.023921966553|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2024-05-19 06:14:41|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-29.512636762115|2|1.5242123939106||0|0|-0.01471|24.84|0.67445|53|0.67445211897573|53|17.6|-0.09014|0.0683|0.012902561406944|0.070077640723853|77.966438146441|280.68177834687|709.71429007394|0.85|0.525|0.16269|40|14|0.0060688652482269|0.065166340425532|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2024-05-19 06:14:42|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-10.018654216375|4|0.70621804033579||0|0|0.02927|7.96|0.13941|23|0.13940752996046|23|22.87|0.49002|0.64217|0.8217008849653|1.0249750337239|1576042.352024|1589873.7594186|79600.002160689|0.761|0.606|0.22691|71|19|0.0075143454210203|0.10599814382299|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2024-05-19 06:14:44|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-69.123420392387|16|2.6168788070614||0|0|-0.04631|66.18|-0.06707|11|-0.067068389216071|11|31.96|0.98336|1.25585|1.6228813101979|2.2818441335089|33974.570307896|79477.125318611|661800.01784431|0.64|0.46|0.24832|50|21|0.0074444947303162|0.077156745195288|86.68904876709|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2024-05-19 06:14:45|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-10.357162388244|76|1.4520754134606||0|0|0.82304|7.78|0.68421|61|-0.18590231972049|6|8.32|-9.02868|-0.57358|-1.1208051282178|-0.56184332603694|-5.443714703577E-31|8.322120156307E-25|290.29850806019|0.724|0.286|0.73743|105|7|1.7675313593256|0.094933403582719|489.0830078125|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2024-05-19 06:14:46|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|34.690471569078|10|1.5865097312871|0.0447|1|1|0.04468|39.64|-0.08637|27|0.45902439229354|46|12.49|0.0136|0.1061|0.16350419578391|0.26735283895837|102003.10165347|570709.05681039|396400.00275682|0.772|0.544|0.11115|79|12|0.011103785140562|0.061147740963856|44.421787261963|2021-01-24|-0.31548|2008-10-12|2|1994-08-21
2024-05-19 06:14:47|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-19.619594381789|7|1.8948646540573|0.2252|-1|1|0.22523|12.9|0.62284|47|0.62284235041615|47|40.95|0.06861|0.19015|0.14654178592825|0.32271366478441|229.0438952776|622.61841727483|186.95651362659|0.6|0.4|0.27709|20|8|0.0032191636363636|0.098182121212121|54.579933166504|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2024-05-19 06:14:48|WEEKLY|06330|101278|/equities/abm-investama|JKSE|3483.9058356499|42|205.25179374336|0.0333|1|1|0.03333|3720|-0.0071|10|-0.007100369357841|10|61.56|0.05731|0.19807|0.43315641349293|0.77334244734465|240.21449108906|253.5658091|97.894736842105|0.444|0.222|0.28071|9|3|0.0022165210084034|0.083960151260504|4900|2022-09-25|-0.22353|2015-08-23|0.70968|2021-07-18
2024-05-19 06:14:50|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|728.04870844373|52|70.281663848174|0.4908|1|2|0.44444|845|0.58657|100|0.58823529411765|136|56.62|0.29655|0.39153|0.74926408047916|1.1918800437015|1382.8555614501|1010.0902200564|1207.1428571429|0.538|0.308|0.24554|13|4|0.0045661372299873|0.078468678526048|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2024-05-19 06:14:51|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-57.502602360526|132|2.4852724907625|||0|0.76606|51|||0.58823529411765|136|0|0|0|0|0|100|100|23.394495412844|0|0|0|0|0|-0.0092793129770992|0.084407938931298|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2024-05-19 06:14:51|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-144.6191082369|24|10.873036078965|0.2416|-1|1|0.24161|113|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|3.6451612903226|0.3|0.3|0.26168|10|2|-0.0014424150268336|0.093737871198569|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2024-05-19 06:14:52|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|-303.83791568287|24|26.279305227624||0|0|0.40314|228|-0.13964|24|-0.13963963963964|24|31.58|0.12|0.24791|0.26054801476563|0.31324362827887|531.88123376697|437.35125293961|84.444444444444|0.583|0.417|0.28204|24|8|0.0021082970550576|0.092636197183099|3394|2013-06-09|-0.2889|2020-03-22|0.34617|2020-03-29
2024-05-19 06:14:53|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-952.84683761947|32|76.383752617004|0.0674|-1|1|0.06742|830|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|172.91666666667|0.375|0.25|0.34109|8|2|0.0031915371621622|0.10314559121622|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2024-05-19 06:14:54|WEEKLY|06336|101284|/equities/adira-finance|JKSE|11621.259547069|112|785.13710835035||0|0|0.43293|11750|-0.05806|36|-0.077380952380952|33|39.53|0.17377|0.31175|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|494.73684210526|0.412|0.353|0.1419|17|4|0.0029930395913155|0.048493933588761|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2024-05-19 06:14:55|WEEKLY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-374.40129721377|36|48.120389164131||0|0|0.32099|220|0.56613|29|0.56612628965648|29|23.25|-0.50461|0.14738|0.22348364138073|0.22348364138073|137.95099492|137.95099492|162.96296296296|0.5|0.5|0.67498|4|0|0.02942046875|0.214059375|800|2021-12-26|-0.4|2023-09-10|1.62222|2020-04-19
2024-05-19 06:14:56|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-54.165972047097|100|1.3886573490322||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|0.00074170506912442|0.14596419354839|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2024-05-19 06:14:56|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-128.95028635876|27|6.3765773168658||0|0|0.07874|117|-0.07353|62|0.013631092245536|32|37.22|-0.049|0.02921|-0.1141632410104|-0.07807604998879|26.265363248092|47.840722737115|28.192771084337|0.5|0.389|0.25928|18|6|-0.00025277298850575|0.084358347701149|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2024-05-19 06:14:57|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-8.8211226102709|115|1.1070408700903||0|0|0.88|6|0.61914|199|0.61914460285132|199|89.5|-0.08385|-0.00177|0.61914460285132|0.61914460285132|161.914|161.914|3.3333333333333|0.25|0.25|0.13344|4|1|-0.0050595127118644|0.048778983050847|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2024-05-19 06:14:59|WEEKLY|06341|101373|/equities/centris-multi|JKSE|-87.863386275436|103|8.2877954251455||0|0|0.83155|63|0.30769|48|0.30769230769231|48|29.86|0.45156|0.61234|0.52435434306917|1.012830794443|108.25536437738|331.86583617816|21|0.643|0.357|0.5042|14|7|0.0099836538461539|0.14271576923077|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2024-05-19 06:14:59|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-10963.91624776|26|659.13164820578|-0.0845|-1|1|-0.08447|9950|-0.00524|16|-0.049649996547175|52|63.75|0.99495|1.39045|0.99460830746731|1.1945770893796|711.59223188005|715.34061671162|4627.9069767442|0.5|0.417|0.29163|12|5|0.0076491139240506|0.088748215189873|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2024-05-19 06:15:00|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-855.57304002648|15|133.02434667549|0.4121|-1|1|0.41212|388|0.68217|9|0.68217220212388|9|21.73|-0.17653|0.05423|0.011405920541979|0.29175491769141|6.6759777845027|166.18937567785|373.07692307692|0.545|0.364|0.50741|22|7|0.013058089430894|0.17435636178862|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2024-05-19 06:15:01|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1520.7502279123|19|109.10067515557|0.0096|1|1|0.00958|1580|0.36957|71|0.3695652173913|71|26.38|0.01706|0.15237|0.14056013884671|0.33777707230904|-264.64851725725|4031.0984909284|4787.8787878788|0.6|0.364|0.24768|55|20|0.0064672294077604|0.084456861810756|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2024-05-19 06:15:02|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
2024-05-19 06:15:03|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-528.47669738343|32|57.492232461142|0.4017|-1|1|0.40171|350|0.94168|90|0.94168484285383|90|31.15|-0.09148|0.13238|-0.099483813463351|0.12042854350425|15.30792749544|126.94403668225|50|0.538|0.385|0.41158|13|6|0.0089319724770642|0.17203669724771|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2024-05-19 06:15:04|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-155.97673272254|16|8.863717835087||0|0|0.13291|137|-0.11236|39|-0.1123595505618|39|26.66|0.06269|0.11664|0.047076977661944|0.072643752916072|118.96609309852|166.56802151033|274|0.69|0.517|0.18381|29|8|0.0030935786802031|0.087332563451777|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2024-05-19 06:15:05|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-152.96664411265|13|21.439993233796||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|0.0089265722379603|0.18254342776204|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2024-05-19 06:15:05|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|624.74142089833|7|80.41981635745||0|0|-0.02247|870|-0.07383|26|-0.073825503355705|26|34|-0.09998|0.10566|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|328.30188679245|0.294|0.294|0.25609|17|5|0.0059065582191781|0.082813047945205|2417.1899414062|2019-02-24|-0.47489|2019-03-03|2.04511|2019-02-17
2024-05-19 06:15:06|WEEKLY|06350|101292|/equities/alumindo-light|JKSE|-123.34744074487|65|16.78248024829|0.7326|-1|1|0.73256|69|-0.11644|60|-0.11643835616438|60|50.93|0.03028|0.1133|0.078454454605223|0.16500659525263|145.34815498894|209.79951211814|25.090909090909|0.786|0.429|0.31763|14|9|0.00065827541827542|0.11201992277992|765|2019-04-14|-0.27|2024-03-31|0.43678|2018-06-10
2024-05-19 06:15:08|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|367.10400580682|21|30.728821980696|-0.1154|1|1|-0.11538|368|0.37427|27|0.37426900584795|27|47.89|-0.15938|-0.05558|-0.2916265909847|0.37426900584795|13.563276775796|137.427|54.117647058824|0.444|0.111|0.44986|9|5|0.0026452771618625|0.10817257206208|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2024-05-19 06:15:08|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|-118.52466416317|73|14.80699339165||0|0|0.15179|95|0.56407|20|0.56407475912273|20|43.25|-0.02542|0.16538|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|28.358208955224|0.438|0.313|0.49079|16|4|0.0052006544502618|0.15312252617801|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2024-05-19 06:15:09|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|-16.719641702589|7|1.573213900863||0|0|0.14286|12|-0.28871|7|-0.28870742302263|7|48.67|0.1038|0.17584|0.26253039652015|0.1558799333485|173.59434775532|113.83983063|2.8571428571429|0.667|0.333|0.21861|6|3|-0.0074875167785235|0.078807147651007|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2024-05-19 06:15:09|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|148.93650349219|4|16.187832169269|0.0955|1|1|0.09551|195|3.49072|107|3.490721295503|107|43.2|0.47934|1.13082|1.6495662552281|1.6495662552281|363.03429552|363.03429552|66.780821917808|0.4|0.4|0.35773|5|2|0.0026707305936073|0.12893333333333|585|2020-06-21|-0.40773|2023-10-22|0.69091|2021-09-26
2024-05-19 06:15:10|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|-13.536549780446|175|3.0121832601486|0.9245|-1|1|0.92453|4|-0.05357|2|-0.053571428571429|2|30.75|-1.24695|-0.90027|0.38732471516214|-0.053571428571429|173.02822546|94.643|5.8823529411765|0.5|0.25|0.36556|4|3|-0.0029283838383838|0.063254545454545|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2024-05-19 06:15:11|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1598.1454966586|6|65.618167780483|0.0465|1|1|0.04651|1800|0.04088|119|0.040880503144654|119|43.11|0.08058|0.1788|0.099291830727795|0.2806195229206|110.90149546679|177.14291820634|155.1724137931|0.778|0.444|0.27499|9|5|0.0035339185750636|0.090369872773537|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2024-05-19 06:15:12|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1768.4413562061|34|123.93635781949||0|0|0.12432|1620|-0.20259|35|-0.20258620689655|35|31.13|0.00109|0.0824|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|143.36283185841|0.625|0.417|0.2436|24|11|0.0024906666666667|0.083200987179487|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2024-05-19 06:15:13|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|-18.323176451643|226|3.0469529354928|0.82|-1|1|0.82|9|-0.41964|26|-0.41964285714286|26|22.5|-0.2881|-0.10617|-0.12966665942801|-0.20374999095168|41.570028490011|35.631351187578|17.307692307692|0.5|0.4|0.53375|10|5|0.0013434666666667|0.065900977777778|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2024-05-19 06:15:13|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-207.01697166907|4|19.005657223025||0|0|0.05732|148|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|5.1034482758621|0.5|0.357|0.35929|14|4|0.00059913385826772|0.11633086614173|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2024-05-19 06:15:14|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-385.66928762542|4|32.160707658862||0|0|0.02581|302|||-0.21401635499276|32|72.5|0.11433|0.15436|0|0|100|100|40.266666666667|0|0|0.21981|2|0|-0.0045677027027027|0.086489662162162|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2024-05-19 06:15:16|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-812.86677143447|72|84.61003143034||0|0|0.52869|575|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|136.90476190476|0.563|0.438|0.31911|16|4|0.0041473070607553|0.10520336617406|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2024-05-19 06:15:16|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|926.48091383695|34|14.159275556525|0.5984|1|1|0.59836|975|0.40777|54|-0.49509803921569|84|29.71|-0.17386|0.08218|0.11162790573643|0.01291487755149|101.32852534768|71.978039983575|99.489795918367|0.571|0.429|0.25954|7|3|0.0033596680497925|0.11222157676349|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2024-05-19 06:15:17|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|172.14843088015|128|7.9137606161704|-0.1587|1|1|-0.15865|175|-0.29358|28|-0.29357798165138|28|31.64|-0.26559|-0.04865|-0.16919490089331|-0.15006505468807|35.882037542769|47.57061281837|61.40350877193|0.455|0.364|0.26472|11|4|0.0017656|0.092684063157895|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2024-05-19 06:15:18|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|-17.16609429704|1|2.2220314323467||1|0|0|10|-0.43055|15|-0.43054658295904|15|47.5|-0.24927|-0.16141|0.077719462842726|-0.225399873758|87.288000221518|55.79186375|7.5757575757576|0.667|0.333|0.39421|6|3|-0.0024894385964912|0.098341684210526|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2024-05-19 06:15:18|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-16.415575228058|89|3.1385250760194|0.8627|-1|1|0.86275|7|0.06154|45|0.22654545757522|3|39|0.171|0.35984|0.14404195955684|0.22654545757522|130.2031887|122.655|1.2727272727273|0.5|0.25|0.21326|4|2|-0.011324221311475|0.074737745901639|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2024-05-19 06:15:20|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|101.95976978362|53|5.8021343972083|-0.2164|1|1|-0.21642|105|0.04965|60|0.59682893688409|73|72.67|0.48462|0.56585|0.3232371634775|0.59682893688409|167.61126095|159.683|22.902761845531|0.667|0.333|0.43858|3|3|-0.0020727777777778|0.13804625925926|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.44994|2020-07-05
2024-05-19 06:15:21|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
2024-05-19 06:15:21|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|2448.6031609098|30|70.877146554361|0.3947|1|1|0.39474|2650|-0.26458|27|-0.26458333333333|27|29.89|-0.00231|0.29452|0.57650597795982|1.3527007027637|145.74439191362|566.0366118115|576.08695652174|0.421|0.211|0.32432|19|7|0.0087468174204355|0.11856638190955|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2024-05-19 06:15:22|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-765.6239582774|48|37.324985434613|0.2486|-1|1|0.24859|665|0.97545|151|0.97544642857143|151|60.75|1.48953|1.73222|2.2733396608353|3.3761202539681|2549.0185006291|2184.9654747273|1955.8823529412|0.75|0.5|0.25585|12|7|0.0052093298969072|0.078789690721649|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2024-05-19 06:15:22|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-5490.3218750723|3|238.44062502411||0|0|0.00615|4850|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|314.93506493507|0.55|0.35|0.21837|20|9|0.0026712093628088|0.063185578673602|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2024-05-19 06:15:24|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|916.43363531773|14|76.356908300434||0|0|-0.23529|975|0.17742|95|-0.22693266832918|29|42.2|0.07069|0.12174|0.13227953928|0.10970963150065|131.65083826402|111.81297945|71.428571428571|0.6|0.4|0.23281|5|3|-0.00027299107142857|0.077859910714286|2265|2021-05-16|-0.20833|2023-02-12|0.19718|2024-02-11
2024-05-19 06:15:25|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-20.004984757213|68|3.2014954271638|0.6852|-1|1|0.68519|17|-0.31646|13|-0.31645569620253|13|50.21|-0.00391|0.21253|-0.06893599101584|0.23341614745009|8.0326790485288|110.79845820636|34|0.571|0.357|0.36618|14|6|0.0028076493506494|0.12643463636364|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2024-05-19 06:15:25|WEEKLY|06373|101208|/equities/apac-citra-cen|JKSE|-43.749872988576|11|6.6997191362239|0.28|-1|1|0.28|36|-0.34211|76|-0.34210526315789|76|61.17|-0.13613|0.0105|0.12088285129364|0.226778822395|19.714336910291|165.22932498253|72|0.5|0.333|0.47839|12|6|0.0051040322580645|0.16108904569892|465|2012-11-04|-0.3375|2015-11-01|1.4375|2017-06-25
2024-05-19 06:15:26|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|89.566303939244|2|2.4778986869188|0|1|1|0|97|0.65603|92|-0.45769230769231|61|75|0.0457|0.06097|0.099168030551009|-0.45769230769231|89.80816293|54.231|19.795918367347|0.667|0.333|0.3457|3|3|-0.0055687610619469|0.091496592920354|610|2019-12-15|-0.24576|2021-08-22|0.22066|2021-05-02
2024-05-19 06:15:27|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|386.8450390409|180|65.2183203197|2.9404|1|1|2.9404|595|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|1190|0.588|0.588|0.23737|17|6|0.0055750641025641|0.11072379487179|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2024-05-19 06:15:28|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-6839.2255225638|100|242.24184085462||0|0|0.39303|6100|0.05067|36|0.050671140184798|36|28.79|-0.07567|9.0E-5|-0.058345894503369|-0.058345894503369|52.691995948521|52.691995948521|55.454545454546|0.375|0.375|0.21589|24|4|0.00062563291139241|0.067399848101266|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2024-05-19 06:15:29|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-861.48146015309|31|32.993820051029|0.1852|-1|1|0.18519|770|0.1962|98|0.19620253164557|98|47.5|0.20294|0.266|0.34910674596539|0.47659155364067|458.89059783224|461.60406460758|394.87179487179|0.688|0.5|0.19853|16|9|0.0027467594936709|0.065237113924051|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2024-05-19 06:15:30|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5768.3190594894|31|309.54403145594||0|0|0.19665|4800|-0.0577|25|-0.057704641894917|25|33.82|-0.07575|-0.01393|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|222.73781902552|0.636|0.455|0.19791|22|8|0.0019910335917313|0.062034043927649|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2024-05-19 06:15:30|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2459.0625465171|30|158.85418217236|0.251|-1|1|0.25095|1970|1.05795|57|1.0579536571967|57|34.45|0.11435|0.20485|-0.0062339712131445|0.052922795789355|55.349560399503|106.01586394512|320.32520325203|0.5|0.409|0.19139|22|6|0.0027435069885642|0.064604548919949|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2024-05-19 06:15:31|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|-112.00017693547|40|10.789654826208||0|0|0.33613|79|-0.81481|5|0.58823529411765|28|38.44|-0.12934|0.10684|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|40.30612244898|0.722|0.389|0.25963|18|7|0.0013535978112175|0.084132626538988|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2024-05-19 06:15:33|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
2024-05-19 06:15:33|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|647.40597952849|204|112.55460604941|1.9614|1|2|1.63889|950|-0.33072|21|-0.47121535181237|17|25.41|-0.16589|0.02084|-0.12430125274047|-0.21844713311321|26.357739893061|54.69277296|322.03389830508|0.412|0.118|0.31225|17|3|0.0059586771653543|0.10347948031496|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2024-05-19 06:15:34|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|-556.81517215597|22|32.938390718655||0|0|0.04132|464|-0.16477|27|-0.1037251555476|35|24.23|-0.17925|-0.00104|-0.023639870675195|0.061982506044343|20.968806268292|73.617822440794|185.6|0.5|0.385|0.21969|26|8|0.0039260983102919|0.060202718894009|1300|2017-04-23|-0.50103|2023-12-17|0.68571|2011-09-18
2024-05-19 06:15:35|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-130.06914295048|51|7.6486685966301||0|0|-0.05263|120|0.1779|36|0.17790266081959|36|31|-0.15971|0.15009|-0.12464768339731|-0.058183576384837|13.227081232759|27.754750053001|57.142857142857|0.5|0.429|0.30592|14|2|0.0045974380165289|0.1193430785124|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2024-05-19 06:15:35|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6086.0323615805|31|27.930863864059|-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|0.0013744791666667|0.045573854166667|7650|2020-07-05|-0.12281|2020-11-08|0.21569|2021-06-06
2024-05-19 06:15:37|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|44.722187992823|32|8.1239764435796|-0.2579|1|2|-0.48077|54|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|9.7297297297297|0.4|0.4|0.57059|5|2|-0.0011390769230769|0.16481061538462|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2024-05-19 06:15:37|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|-20.045853256302|27|3.9637559768905||0|0|0.7|15|0.38095|42|-0.75352112676056|66|50.6|0.74049|0.84025|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|18.072289156626|0.6|0.4|0.3068|10|4|0.0006431954887218|0.07705272556391|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2024-05-19 06:15:38|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-1611.5690094086|6|49.238492809699|0|-1|1|0|1520|-0.14441|112|-0.14441416893733|112|18.63|-0.15042|0.05107|-0.04007695841924|0.043776178368994|28.93660985521|131.85061421714|681.61434977579|0.563|0.406|0.18517|32|9|0.0062425457570715|0.063941031613977|2693.5920410156|2016-05-22|-0.31794|2012-06-10|0.8107|2015-08-02
2024-05-19 06:15:39|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1000.5887308121|57|85.418104390947|0.0086|1|2|-0.01778|1105|0.40058|11|0.40057893849887|11|35.86|0.05143|0.0985|0.046158380637439|0.046158380637439|102.73775139287|102.73775139287|69.0625|0.429|0.429|0.24509|7|2|0.00055674267100977|0.079387589576547|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2024-05-19 06:15:39|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|131.33960943371|71|12.193593163393|-0.0877|1|1|-0.08772|156|0.53784|177|-0.17410714285714|23|71.6|0.16494|0.3334|0.58834506780966|0.61359868279556|304.98591389209|198.3209657|120.93023255814|0.6|0.4|0.40529|5|3|0.003113691588785|0.12602764018692|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2024-05-19 06:15:41|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|200.02839379238|39|35.538825649174|0.4072|1|2|-0.20968|294|0.06301|9|0.063010532301591|9|42.77|-0.06522|0.15332|-0.098461660327943|-0.098461660327943|51.481781210009|51.481781210009|20|0.385|0.385|0.31646|13|2|0.0011532828282828|0.11497508417508|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2024-05-19 06:15:41|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|-778.52352572136|27|36.174508573787||0|0|0.04225|680|-0.08387|37|-0.083870967741935|37|33.07|0.05007|0.11256|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|56.666666666667|0.571|0.5|0.17291|14|4|0.00011930470347648|0.064965930470348|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2024-05-19 06:15:42|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|49.568702922952|12|0.72049964966841|-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|0.009746442687747|0.033133530961792|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2024-05-19 06:15:43|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|-98.739323002452|60|8.1046172106619||0|0|0.27193|83|0.60221|132|0.60220521122813|132|59.42|-0.41405|0.87174|1.1104258921607|1.1104258921607|1146.6288910593|1146.6288910593|12.099125364431|0.5|0.5|0.35629|12|2|0.0083526424870466|0.082217784974093|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2024-05-19 06:15:43|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
2024-05-19 06:15:45|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|-17.550160800014|290|2.8500536000046||0|0|0.8|10|-0|4|-2.9766727471792E-7|4|31.92|-0.40749|0.76979|0.11284657129611|0.20581588555533|83.209346965728|128.40948605822|12.658227848101|0.5|0.417|0.42937|12|2|0.01114025297619|0.041595669642857|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2024-05-19 06:15:46|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-145.08754509314|28|21.705646111871||0|0|0.30263|106|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|27.461139896373|0.5|0.5|0.31108|4|1|0.0002998031496063|0.12914586614173|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2024-05-19 06:15:46|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|856.9529174037|19|197.52640096928|0.1411|1|2|-0.00926|1070|-0.53191|7|-0.21666666666667|10|44.91|-0.23563|-0.10832|0.14149949163501|0.29037970290986|73.650482222784|146.97907266292|713.33333333333|0.636|0.455|0.36057|11|5|0.007100078125|0.0877268359375|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2024-05-19 06:15:47|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-74.948936386562|149|4.6496454621873||0|0|0.66795|61|-0.55569|4|-0.55568721752124|4|33.4|-0.14198|0.16928|-0.15832210581872|0.10116614361986|5.7786265789366|60.960824242682|32.972972972973|0.6|0.4|0.5571|10|4|0.0049293360995851|0.14725661825726|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2024-05-19 06:15:48|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-294.82896280667|73|15.609654268891||0|0|0.0458|250|-0.21776|5|-0.21776010915626|5|25.5|-0.45445|-0.23527|-0.20472845713765|-0.20472845713765|50.005098303278|50.005098303278|97.698229941109|0.5|0.5|0.36768|6|0|0.0058635555555556|0.14304106666667|573.29998779297|2022-01-23|-0.28474|2020-03-01|0.98146|2021-03-07
2024-05-19 06:15:49|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|62.941580905464|44|3.7671387499908|-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|0.0023912051282051|0.086456525641026|320|2021-03-07|-0.26437|2021-01-31|1.02128|2021-02-28
2024-05-19 06:15:50|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-2958.3156368691|5|255.44522195466||0|0|-0.07512|2290|-0.15254|20|-0.15253511019854|20|51.75|3.90229|5.81025|10.853981786552|14.213551472978|50626.354242762|28517.551833108|1708.9552238806|0.5|0.375|0.28017|8|1|0.019761626794258|0.14437055023923|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2024-05-19 06:15:50|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3790.3508839794|15|271.89473480619|0.1936|1|1|0.19363|4500|0.39619|58|0.39619389824914|58|35.2|-0.29656|-0.10282|0.29893991666145|0.29893991666145|167.77875611|167.77875611|672.64573991031|0.4|0.4|0.39701|5|2|0.015384421052632|0.11692884210526|8070.1000976562|2021-08-08|-0.29787|2021-03-21|0.67423|2021-08-08
2024-05-19 06:15:51|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|2241.6826129411|65|227.84901238391||0|0|0.46939|2520|-0.42961|10|-0.33271331479156|20|35.14|0.78687|0.90724|-0.21325260750751|-0.33271331479156|33.999623475593|66.729|416.74246139768|0.571|0.143|0.31282|7|4|0.0080429032258064|0.096877483870968|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2024-05-19 06:15:52|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|-76.565383567257|130|5.8196150701772||0|0|0.75947|65|-0.30841|14|-0.30840952751513|14|33|0.01592|0.14845|0.13231564484607|0.21727467703409|95.576656045343|172.03780884725|35.326086956522|0.55|0.45|0.23747|20|3|0.00059062103929024|0.08020690747782|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2024-05-19 06:15:53|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-761.31343708077|33|59.644031124231||0|0|0.16892|615|-0.09862|12|-0.098620376493707|12|46|0.33189|0.41961|0.64943415676915|0.89982783582892|838.07403756508|682.55219350122|917.91044776119|0.563|0.375|0.32182|16|7|0.0061700651041667|0.0895725|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2024-05-19 06:15:54|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|-134.55549961343|163|1.3518332044761|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|0.0022598138297872|0.078997579787234|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2024-05-19 06:15:55|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9276.3727565342|89|428.96420594157|0.2126|1|2|0.18541|9750|-0.15035|8|0.057692307692308|39|36.79|-0.04311|0.08156|-0.080171240843283|-0.034564466419926|14.651744124375|36.210416288362|367.92452830189|0.684|0.316|0.1707|19|11|0.0032527827191868|0.049596175349428|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2024-05-19 06:15:56|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-2162.3957163591|4|114.96871490772||0|0|-0.04167|1875|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|303.00582368908|0.611|0.444|0.21934|18|8|0.0026728758169935|0.067400339869281|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2024-05-19 06:15:56|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2992.8241908263|2|109.27473027544||0|0|-0.01515|2680|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|137.78920308483|0.455|0.364|0.20286|22|6|0.0019993112244898|0.070553864795918|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2024-05-19 06:15:58|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|-124.42147504591|105|10.228798262395||0|0|0.50267|93|-0.44502|39|-0.44502153665125|39|39.7|-0.41494|-0.2367|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|49.732620320856|0.6|0.4|0.54043|10|4|0.0035815768463074|0.13700900199601|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2024-05-19 06:15:59|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.185998278007|44|4.0962449511729|-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|0.0035171844660194|0.12439359223301|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2024-05-19 06:15:59|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1199.3358646137|30|87.278621537891|0.2333|-1|1|0.23333|920|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|736|0.7|0.4|0.46298|10|3|0.013775630630631|0.15005349099099|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2024-05-19 06:16:00|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3860.2693369315|29|124.37727902849|0.005|1|1|0.00496|4050|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2055.8375634518|0.667|0.333|0.23946|9|4|0.0099054794520548|0.088107005870842|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2024-05-19 06:16:01|WEEKLY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-118.81568100724|3|7.7718936690808||0|0|0.01031|96|-0.23252|37|-0.23251905538861|37|35.75|0.00387|0.14876|-0.19265990058827|-0.19265990058827|65.0209056|65.0209056|13.714285714286|0.5|0.5|0.29932|4|0|-0.007801724137931|0.13159662068966|1205|2021-08-15|-0.29|2021-08-29|0.70667|2021-11-07
2024-05-19 06:16:02|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|-7544.2346839285|3|425.77040517855||0|0|-0.06911|6575|-0.0428|16|-0.042801556420233|16|35|-0.08115|0.03104|-0.061147119307198|-0.016910697165294|36.149751532145|69.309627247325|238.8303668725|0.5|0.318|0.18955|22|8|0.0025830051813472|0.062940712435233|11000|2022-12-11|-0.50694|2012-07-08|0.26866|2013-09-15
2024-05-19 06:16:03|WEEKLY|06417|101213|/equities/bank-maspion-i|JKSE|-665.8284081454|50|51.776136048467|0.5491|-1|1|0.54909|496|0.06679|28|0.066786629651772|28|39.67|-0.3111|0.1431|-0.034194713782956|-0.034194713782956|85.331626629984|85.331626629984|152.61538461538|0.25|0.25|0.32692|12|2|0.0069510666666667|0.1180708|1762.1850585938|2021-12-19|-0.39767|2017-09-17|1.42574|2021-03-07
2024-05-19 06:16:04|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|198.3121643802|8|50.506350685939||0|0|-0.13587|318|-0.2931|18|-0.29310344827586|18|20.96|-0.0696|0.14197|0.11948641449892|0.1110985533288|177.90555160723|147.00053282628|23.313782991202|0.5|0.393|0.26586|28|5|0.0032102525252525|0.099802306397306|6500|2021-03-14|-0.40532|2010-12-05|0.72702|2015-11-15
2024-05-19 06:16:04|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|-272.32260049595|27|14.107533498651|0.0569|-1|1|0.05691|232|-0.04456|18|-0.044563695726349|18|54.43|0.1744|0.23117|0.24474453311711|0.24229324109241|594.15407833067|309.79392567147|71.384615384615|0.714|0.5|0.20132|14|9|0.00085055837563452|0.071926700507614|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2024-05-19 06:16:05|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|4643.6485248979|46|219.2116935082|-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|0.0053096330275229|0.059535107033639|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2024-05-19 06:16:07|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|1876.4117689309|142|70.110024369198|0.2581|1|1|0.25806|1950|-0.16541|11|-0.098305084745763|40|16.12|-0.04704|0.03703|0.018332070563132|0.078456187216582|99.784896616919|135.97427038409|121.11801242236|0.588|0.353|0.13476|17|5|0.001801686746988|0.040168939759036|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2024-05-19 06:16:08|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-58.984035058718|136|3.0452105176153||0|0|0.80682|51|-0.03842|30|-0.038415609886474|30|28.15|0.07016|0.2155|-0.092847911137849|-0.1034776104413|36.393331592343|40.416643558707|79.6875|0.5|0.4|0.20448|20|8|0.002962005730659|0.083533753581662|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2024-05-19 06:16:08|WEEKLY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3319.394545413|19|100.55073724553||0|0|-0.05817|3400|-0.03736|58|0.0079685035124772|11|42.67|-0.00525|0.01825|-0.014693909163302|0.0079685035124772|97.03122408|100.797|93.406593406593|0.667|0.333|0.06538|3|1|-0.00029753424657534|0.026216575342466|4400|2022-10-30|-0.0885|2023-07-09|0.05296|2022-08-14
2024-05-19 06:16:09|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|665.50044804911|37|74.890788472214|0.275|1|2|0.02143|715|0.36073|105|-0.24747474747475|5|39.08|-0.08757|0.01614|-0.085153746576144|-0.14231184142601|50.59551737436|61.501417233323|102.14285714286|0.462|0.231|0.27615|13|4|0.002015625|0.084549503676471|1955|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2024-05-19 06:16:10|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-5800.5423942476|32|382.66271827428||0|0|0.00481|5175|-0.42839|49|-0.42839459401303|49|41.22|-0.01521|0.07931|0.068032130133939|0.17700640855852|122.7983527019|253.45065041301|368.85245901639|0.667|0.444|0.19769|18|7|0.0029895989650712|0.064796921086675|10425|2023-10-01|-0.49637|2023-10-08|0.23913|2013-09-15
2024-05-19 06:16:11|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-1227.364992246|10|92.45499741535|0.0404|-1|1|0.0404|950|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|242.34693877551|0.25|0.25|0.38774|4|1|0.010661017964072|0.11609736526946|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2024-05-19 06:16:12|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1197.7296166247|93|72.623674103791|0.8456|1|2|0.75694|1265|-0.16931|59|-0.16931216931217|59|19.63|-0.0592|0.03725|-0.019266849020234|0.016801330150444|46.673791542108|89.97152768304|179.43262411348|0.563|0.438|0.12088|32|6|0.0022785277777778|0.0531545|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2024-05-19 06:16:12|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
2024-05-19 06:16:13|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1274.1087042461|73|63.036234748688||0|0|0.32188|1085|0.88227|34|0.8822669195652|34|32.05|-0.02972|0.0643|0.016356551202373|0.1001360031704|66.082943468011|186.91023892885|183.89830508475|0.727|0.455|0.2303|22|9|0.0023794723294723|0.081547837837838|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2024-05-19 06:16:14|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-55.319999742801|61|1.7733332476004||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|0.00065208646616541|0.08358984962406|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2024-05-19 06:16:15|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-1121.1621978456|5|42.054065948535||0|0|0.06977|1000|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|89.285714285714|0.545|0.364|0.20079|22|7|0.0011176890756303|0.068548711484594|3510|2016-12-25|-0.17143|2011-09-25|0.34091|2016-12-18
2024-05-19 06:16:16|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|23.268206193227|4|3.8375843278288|-0.217|1|2|-0.34211|25|-0.40477|43|-0.4047699632453|43|50.07|-0.55231|0.59697|-0.79122866007164|0.18495987084925|-928.83636619036|147.17430786265|64.102564102564|0.467|0.333|0.40097|15|5|0.013606193633952|0.071836432360743|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2024-05-19 06:16:17|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-637.00336359603|12|20.626817353835|0.041|-1|1|0.04098|585|0.016|30|-0.094202898550725|13|29.95|-0.03681|0.01293|0.012993264242034|0.0068709118191897|107.48773878239|101.66732508803|131.4606741573|0.35|0.25|0.15442|20|6|0.0012028524590164|0.053913819672131|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2024-05-19 06:16:17|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|-989.07004593779|124|30.820280478738||0|0|0.43125|910|-0.2746|24|-0.27460370020106|24|36.5|-0.08987|0.0729|-0.032286814218079|0.069725491957476|6.4194752152543|125.3239769975|220.87378640777|0.556|0.389|0.23965|18|6|0.0028635769230769|0.067700448717949|3277.7900390625|2020-12-27|-0.25891|2016-05-01|0.74778|2020-10-11
2024-05-19 06:16:18|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-75.321569049999|11|5.3964707149997|0.1486|-1|1|0.14865|63|-0.29524|43|-0.2952380952381|43|29.23|-0.20203|0.01073|-0.084307907842308|0.011176441955881|11.106423351249|49.835173052035|45.985401459854|0.545|0.364|0.29636|22|7|0.0038816692189893|0.10535343032159|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2024-05-19 06:16:20|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|231.60366025872|22|24.392211643199|-0.2455|1|1|-0.24551|252|0.15026|29|0.15026013230414|29|38.05|0.10958|0.4155|0.38774951510738|0.62658917381174|75.39134417072|742.32752191629|177.46478873239|0.632|0.474|0.34739|19|7|0.0042902553763441|0.10850801075269|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2024-05-19 06:16:20|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-5717.5740761315|5|338.27222283945||0|0|0.0673|4920|-0.13366|10|-0.041666666666667|36|32.94|0.00529|0.05745|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|4685.7142857143|0.594|0.313|0.19804|32|13|0.0048682892249527|0.069579149338374|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2024-05-19 06:16:21|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|847.24285252513|78|41.282486836393|0.2757|1|2|0.125|900|-0.26984|36|-0.22699386503067|33|55.64|-0.04643|0.09765|-0.056174865030759|-0.0027582638281317|66.43310615749|90.984313242975|205.01138952164|0.455|0.364|0.25605|11|3|0.0023371552975327|0.075882235123367|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2024-05-19 06:16:22|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2643.125768847|5|74.375256282335||0|0|0.00813|2440|-0.10545|39|-0.10545454545455|39|38.95|0.34444|0.43827|0.62874676981574|1.0142931520397|1310.9546129522|2016.9241766364|1178.7439613527|0.7|0.45|0.14892|20|9|0.0041307918263091|0.05523349936143|6050|2013-05-12|-0.2342|2020-03-15|0.33494|2016-02-28
2024-05-19 06:16:22|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1559.6171564161|3|100.88514692482||0|0|-0.02767|1300|-0.06296|15|-0.062962962962963|15|33.64|-0.01295|0.05188|-0.00026950101701274|0.086650690588223|68.543411012165|187.70494458699|161.49068322981|0.636|0.455|0.22907|22|8|0.0021608625336927|0.074606913746631|3890|2018-03-25|-0.29213|2020-03-22|0.38816|2020-06-07
2024-05-19 06:16:24|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1497.7091335166|103|131.22331944454||0|0|0.56803|1270|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|84.105960264901|0.5|0.333|0.27525|6|2|0.0018544838709677|0.086669419354839|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2024-05-19 06:16:25|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|-95.10821855621|6|5.7027395187366|0.061|-1|1|0.06098|77|-0.26364|12|-0.26364169059175|12|43.44|-0.07042|0.06711|0.035147810887087|0.20449575766027|64.54647445854|221.00269370827|102.66666666667|0.667|0.389|0.31298|18|8|0.0023079288437103|0.095905616264295|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2024-05-19 06:16:25|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|-77.764561316001|5|3.2548537720002|0.0143|-1|1|0.01429|69|-0.10722|39|-0.10722167623568|39|34.76|-0.07716|0.03979|-0.028363021076833|0.022880359879003|41.486983796277|91.399209981057|69|0.571|0.429|0.25674|21|8|0.0023509128065395|0.092476621253406|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2024-05-19 06:16:26|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-587.58358653121|7|30.027862177071|0.0909|-1|1|0.09091|500|-0.1129|37|-0.11290322580645|37|50.36|0.13273|0.29722|0.39122285155257|0.64697368841458|287.90288808132|428.63241288158|694.44444444444|0.643|0.429|0.25332|14|6|0.0047157946554149|0.085827454289733|1285.5999755859|2020-04-26|-0.2028|2017-07-09|0.39329|2020-04-19
2024-05-19 06:16:27|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-355.5126060676|12|39.504202022532||0|0|0.0625|240|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|240.67388393711|0.7|0.4|0.42139|10|3|0.0079175365344468|0.12938997912317|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2024-05-19 06:16:28|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|3582.9213189855|37|104.31092466882|-0.0847|1|1|-0.08475|3780|-0.21809|36|-0.21809016769484|36|22.33|-0.13855|-0.02131|-0.099486968766536|0.025144379880423|21.443778218485|96.673341187666|195.85492227979|0.476|0.333|0.23172|21|8|0.003852495049505|0.07712003960396|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2024-05-19 06:16:29|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|734.3434766302|1|158.5521744566||-1|0|0|1340|-0.37436|11|-0.31266003659811|11|29.43|0.09546|0.31966|0.46499659656394|0.71502665368418|11585.720212184|13703.014360095|340.96692111959|0.604|0.377|0.33564|53|20|0.0060125512820513|0.11581266666667|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2024-05-19 06:16:30|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-446.68198347429|12|54.034208956857||0|0|-0.0559|340|-0.27442|29|-0.27442346929242|29|24.75|0.12778|0.24841|0.3307780958538|0.43936366718433|1236.7881736785|851.9134816594|265.625|0.6|0.4|0.11177|20|4|0.0040822924901186|0.063318814229249|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2024-05-19 06:16:30|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|-3983.5286912882|1|1146.1762304294||1|0|0|530|-0.95|7|-0.95|7|26.63|0.62754|0.88616|1.421686890759|1.421686890759|115.71718612714|115.71718612714|101.92307692308|0.5|0.5|0.24052|8|2|0.011797230046948|0.028210657276995|11500|2022-10-02|-0.95171|2024-05-19|0.5|2014-12-28
2024-05-19 06:16:31|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-88.521333055246|64|10.807513985264|0.2783|-1|1|0.27826|83|-0.34748|5|-0.34748246318472|5|39.67|-0.09789|0.15984|-0.41022355245414|-0.34748246318472|34.39041408|65.252|92.439967632769|0.333|0.167|0.54461|6|2|0.0047177408637874|0.16716634551495|403.13198852539|2021-12-19|-0.29412|2023-02-05|0.55556|2021-11-21
2024-05-19 06:16:32|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|153.01707983671|21|25.441525732434|-0.1354|1|2|-0.19697|159|2.86667|48|2.8666666666667|48|39.2|0.48971|0.75436|0.73307761155862|1.2814345991561|171.30656271794|269.1975654|79.5|0.6|0.4|0.44949|5|3|0.0044391203703704|0.14650842592593|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2024-05-19 06:16:33|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|-20780.478261676|76|626.82608722517||0|0|-0.67329|18950|-0.22165|82|-0.22164948453608|82|38.67|0.698|1.07024|1.3642822611529|1.877527995018|2857.4471283009|1973.1569052903|357.54716981132|0.556|0.389|0.153|18|7|0.0055081452658885|0.058550894941634|97500|2022-11-27|-0.87616|2022-12-04|0.68571|2009-04-19
2024-05-19 06:16:34|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|1196.7904388035|48|93.565301637276|0.3077|1|1|0.30769|1360|-0.10053|11|-0.23481781376518|70|37.33|0.19933|0.29002|0.34908394087994|0.87871842922008|126.06343599609|709.36713136199|2518.5185185185|0.5|0.278|0.21276|18|6|0.0071167732962448|0.099563157162726|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2024-05-19 06:16:34|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|-61.308205263117|62|3.7694017543722|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|0.0033924587706147|0.10287685157421|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2024-05-19 06:16:35|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-129.12677302211|30|6.7089243407018||0|0|0.21831|111|-0.10127|23|-0.10126582278481|23|29.7|-0.0758|-0.00725|-0.018062648242927|-0.088371084267873|59.612973129337|50.941526757778|26.746987951807|0.55|0.3|0.30552|20|10|0.00013171749598716|0.097996532905297|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2024-05-19 06:16:37|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
2024-05-19 06:16:37|WEEKLY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-52.118232662903|83|0.70607755430084|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|0.023262214765101|0.15698570469799|1490|2022-02-13|-0.47134|2023-06-18|2.27778|2021-03-21
2024-05-19 06:16:38|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-387.71692649423|3|19.238975498077||0|0|-0.00599|336|0.45985|26|0.20175438596491|64|62.25|0.10608|0.14037|0.33080420028173|0.20175438596491|175.43747375|120.175|67.2|0.5|0.25|0.21862|4|2|0.00034521912350598|0.070549442231076|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2024-05-19 06:16:38|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-26.892100000144|264|2.9772803000349|||0|0.84375|20|||0.20175438596491|64|0|0|0|0|0|100|100|15.625|0|0|0|0|0|-0.0050795817490494|0.0075233079847909|84|2019-04-07|-0.60938|2019-04-07|0.17647|2024-04-28
2024-05-19 06:16:39|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-1008.9834862951|65|90.494495431707||0|0|0.26804|710|-0.13004|21|-0.13004484304933|21|38.17|0.16857|0.19715|0.0046908817692994|0.013850804006519|95.816719052878|106.38118835129|710|0.556|0.389|0.17609|18|9|0.0039464580559254|0.063920559254328|1860|2018-03-11|-0.1623|2024-04-07|0.46237|2009-06-14
2024-05-19 06:16:41|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|350.50972320412|82|49.026371634447|-0.0195|1|2|-0.05581|406|0.77|90|0.77|90|34.8|-0.07789|0.10542|-0.051131212490904|0.075678194604892|29.304479898587|110.99672863689|477.64705882353|0.44|0.28|0.29218|25|7|0.0057341850683491|0.098013659305994|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2024-05-19 06:16:41|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-1342.9899242931|4|100.14697728794||0|0|-0.08|1080|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|227.36842105263|0.591|0.364|0.1997|22|8|0.0048212597402597|0.071568194805195|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2024-05-19 06:16:42|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-50.000000498517|191|1.6617225879026E-7|||0|0.59016|50|||-0.24812030075188|8|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
2024-05-19 06:16:43|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-477.94389289361|17|34.539563847135||0|0|0.04762|400|-0.22423|9|-0.22422695458475|9|45|-0.03523|0.11295|0.30400620216641|0.30400620216641|142.13968248|142.13968248|158.73015873016|0.5|0.5|0.16037|4|0|0.0035141326530612|0.058422448979592|1090|2022-09-04|-0.28205|2024-01-07|0.18254|2020-04-26
2024-05-19 06:16:43|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|-29.250219628441|7|2.687303369711||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|8.0832196452934E-5|0.078883806275579|143|2012-12-02|-0.35135|2024-04-07|0.27059|2012-11-04
2024-05-19 06:16:45|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-81.959872631847|40|5.319957543949|-0.0313|-1|1|-0.03125|66|-0.20988|9|-0.20987654320988|9|53.25|-0.20831|-0.10477|-0.20987654320988|-0.20987654320988|79.012|79.012|38.823529411765|0.25|0.25|0.55552|4|2|0.0033396031746032|0.16405952380952|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2024-05-19 06:16:45|WEEKLY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-59.589898087007|99|7.3140346404655||0|0|0.61429|54|-0.30265|51|-0.30265442043397|51|87|-0.11188|0.04512|-0.2652512608499|-0.2652512608499|53.84588025|53.84588025|4.1221374045801|0.5|0.5|0.39679|4|1|-0.003237869955157|0.13503625560538|2170|2015-12-27|-0.367|2016-05-29|0.97297|2021-06-27
2024-05-19 06:16:46|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|266.85997313561|35|40.971414338946|-0.2308|1|1|-0.23077|340|0.38611|62|1.8125|31|21.87|-0.1225|0.06959|-0.06030456142781|0.17032303211576|-4.0104990875822|111.21060371299|125.92592592593|0.565|0.348|0.50066|23|9|0.010011675977654|0.16335324022346|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2024-05-19 06:16:46|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1116.1328677309|92|85.19278685862||0|0|0.29231|920|-0.13483|76|0.68200687504418|109|47|0.1163|0.17731|0.27358770718501|0.68200687504418|145.52245917|168.201|259.88700564972|0.333|0.167|0.13462|6|1|0.0032267024128686|0.046946407506702|1670|2020-06-07|-0.21525|2024-04-07|0.29101|2019-12-01
2024-05-19 06:16:47|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|1681.658763575|11|129.97175250899|0.029|1|2|0|1735|-0.2305|29|0.28590208600991|21|33.78|-0.05046|0.07234|0.098548928770306|0.18919282580429|184.78951882689|245.62210269277|70.816326530612|0.522|0.304|0.24789|23|8|0.0012818043202033|0.078225273189326|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2024-05-19 06:16:49|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
2024-05-19 06:16:49|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-1803.2346837761|22|89.411561258714|0.146|-1|1|0.14601|1550|-0.36508|10|-0.0099775781537191|35|29.38|-0.03839|0.04716|-0.0019498684424966|-0.053274348041349|69.165520062501|66.599765542871|20.598006644518|0.688|0.375|0.26346|16|7|-0.0011710386965377|0.085464989816701|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2024-05-19 06:16:50|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
2024-05-19 06:16:51|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-19.355946791345|75|1.285315597115|0.4286|-1|1|0.42857|16|0.80804|47|-0.34849926076964|7|31.25|0.31426|0.40951|0.80803571428571|0|180.804|100|16|0.25|0|0.36069|4|2|-0.0045510050251256|0.11566261306533|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2024-05-19 06:16:51|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-737.01469900115|17|55.671566333718|0.0574|-1|1|0.05738|575|0.38009|84|0.38009049773756|84|30.95|0.08913|0.15993|0.17427639724799|0.20003737030612|271.23913136708|295.89615823261|175.84097859327|0.55|0.5|0.2578|20|7|0.0039732283464567|0.087881401574803|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2024-05-19 06:16:53|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|93.38291198563|17|22.484182418963|0.1916|1|2|-0.03676|131|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|9.7470238095238|0.444|0.333|0.38621|9|3|-0.00076897769516729|0.11313717472119|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2024-05-19 06:16:54|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|223.73401683572|47|19.158787702196||0|0|0.10084|262|-0.20202|36|-0.096005095286253|45|82.56|0.20303|0.2673|0.091033400377564|-0.096005095286253|127.30516195494|90.399|209.6|0.444|0.111|0.26839|9|3|0.0020265145754119|0.080129607097592|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2024-05-19 06:16:54|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1217.9578056498|13|81.863268257702|0.0148|-1|1|0.01478|1000|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|105.82010582011|0.25|0.125|0.26784|8|2|0.0019101535087719|0.096249276315789|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2024-05-19 06:16:55|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-165.68538524881|144|14.305615574643|||0|0.87925|128|||1.1101919826222|113|0|0|0|0|0|100|100|12.075471698113|0|0|0|0|0|-0.012170839160839|0.10455384615385|1325|2021-08-15|-0.28796|2022-05-15|0.16883|2022-04-03
2024-05-19 06:16:55|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2624.3207793999|10|160.18454554524|0.0546|1|2|0.0069|2920|-0.29843|2|-0.29842931937173|2|33.22|0.00613|0.09588|0.039943147366191|0.08792837755746|97.380267106777|128.38461139067|26.545454545455|0.478|0.348|0.22666|23|9|0.00092659767141009|0.075177761966365|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2024-05-19 06:16:57|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-58.886904223693|27|2.9623014078976|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|0.0022582110682111|0.098794543114543|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2024-05-19 06:16:58|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|-65.420590676939|42|4.1651490699289||0|0|-0.67647|57|-0.52113|18|-0.52112676056338|18|39.21|-0.13947|-0.03071|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|38.513513513514|0.643|0.429|0.29653|14|6|0.00081027118644068|0.095328457627119|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2024-05-19 06:16:58|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|82.357544502928|8|18.961164515489|-0.2231|1|1|-0.22308|101|0.27586|80|0.27586206896552|80|40.8|-0.05431|0.03855|-0.017550750392423|0.053673874411365|89.1126458376|106.08648314|47.641509433962|0.6|0.4|0.41884|5|3|-0.0001485308056872|0.1316909478673|212|2020-04-26|-0.29245|2020-04-26|0.5|2023-08-13
2024-05-19 06:16:59|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|-58.717120665331|115|3.3651361995993|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|0.0024802196193265|0.10373437774524|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2024-05-19 06:17:00|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-104.05496664214|61|9.453164084173||0|0|0.25203|92|0.5565|34|0.55649500403227|34|35.15|0.11808|0.36686|0.57240477612166|0.86051249657903|529.60898604697|761.3611343987|6.0526315789474|0.5|0.35|0.32175|20|4|0.00017085190039319|0.1150178112713|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2024-05-19 06:17:01|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|-181.77616157511|16|11.925387191703||0|0|0|146|-0.1462|28|-0.14619883040936|28|37.61|-0.03007|0.15127|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|21.470588235294|0.5|0.389|0.32474|18|7|0.0012476011560694|0.11091161849711|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2024-05-19 06:17:02|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-1059.6187935167|9|54.132366824568|0.0052|-1|1|0.00521|955|-0.05555|46|-0.055549749335312|46|29.81|0.10402|0.19556|0.27297110694248|0.53435544274223|93.426802803611|367.29160295443|1290.5405405405|0.615|0.385|0.24808|26|13|0.0053124010217114|0.082906181353768|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2024-05-19 06:17:03|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|-12.533160802081|244|3.0110536006938||0|0|0.95122|4|-0.41429|78|-0.41428571428571|78|28.67|-0.04587|0.18739|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|8|0.722|0.5|0.38603|18|9|0.0016505401844532|0.083797957839262|1173|2012-01-29|-0.87629|2012-06-17|0.66304|2013-02-17
2024-05-19 06:17:04|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-386.75798926256|148|26.933114547974|||0|0.62909|306|||-0.41428571428571|78|0|0|0|0|0|100|100|37.090909090909|0|0|0|0|0|-0.0055615646258503|0.086397142857143|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2024-05-19 06:17:04|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|119.2878938714|37|15.922252337369|0.3751|1|2|0.14754|140|0.43519|118|0.07535277119192|31|45.57|0.01967|0.13479|0.22844844258265|0.15953619504847|206.87878129484|144.147312408|163.74269005848|0.571|0.429|0.3081|7|3|0.0033403943661972|0.097067661971831|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2024-05-19 06:17:06|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
2024-05-19 06:17:06|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-166.45659095984|14|20.233279559156||0|0|0.00758|131|-0.38889|34|-0.38888888888889|34|34.13|0.04484|0.199|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|87.919463087248|0.75|0.5|0.42385|8|6|0.0043720629370629|0.13225181818182|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2024-05-19 06:17:07|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|319.20626512937|7|29.390100834586|0.0464|1|1|0.04639|406|0.16418|181|0.16417910447761|181|64.8|0.14541|0.25063|0.16417910447761|0.16417910447761|116.418|116.418|42.513089005236|0.2|0.2|0.21429|5|2|-0.00018218181818182|0.098889484848485|1855|2017-12-31|-0.26207|2020-03-01|0.53846|2018-05-27
2024-05-19 06:17:07|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|-615.92658600787|8|42.975528669289|0.0566|-1|1|0.0566|500|-0.21481|11|-0.21481481481481|11|48.88|0.14007|0.31848|0.3607693023841|0.62717344383103|336.72441718622|536.66168099261|625|0.75|0.5|0.19069|8|5|0.006134472361809|0.06179432160804|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2024-05-19 06:17:08|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
2024-05-19 06:17:10|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|33.207771218345|2|4.9307429272184|0.0575|1|2|0|48|0.38462|31|-0.2519147653643|18|39|0.01201|0.40551|0.48821042075879|0.51410917979464|478.45912379825|345.55265978987|19.834710743802|0.455|0.364|0.40454|11|1|0.0046382790697674|0.17353823255814|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2024-05-19 06:17:10|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
2024-05-19 06:17:11|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|764.77722169102|46|142.69772161617|1.3283|1|1|1.32833|1085|-0.10952|75|0.42253381166276|43|52.91|0.02818|0.11485|0.18547331028766|0.44307764829875|219.70209173722|255.13853423545|271.25|0.636|0.273|0.2367|11|5|0.0033303987240829|0.081751770334928|1350|2015-03-22|-0.29302|2020-05-17|0.31765|2012-04-08
2024-05-19 06:17:11|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-134.37102746835|7|16.457009156116||0|0|0.0119|83|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|19.856459330144|0.75|0.5|0.55317|4|2|-0.0032844230769231|0.151849375|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2024-05-19 06:17:12|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-596.59779801023|40|32.199266003412|0.1453|-1|1|0.1453|500|-0.23148|15|0.14179665722862|45|52.21|0.19252|0.24849|0.30978497819876|0.54823028832014|345.33296755772|469.17034544508|406.50406504065|0.571|0.357|0.23823|14|8|0.0033444805194805|0.081634012987013|970|2022-09-11|-0.16667|2019-05-05|0.4|2011-05-15
2024-05-19 06:17:14|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|950.93106609492|37|70.807117965628|0.0602|1|2|-0.01408|1050|-0.14516|68|-0.14678899082569|25|34|-0.20707|-0.15399|-0.14597514057413|-0.14678899082569|72.93580364|85.321|128.0487804878|0.667|0.333|0.25883|3|2|0.0028407971014493|0.071254710144928|1200|2022-04-10|-0.16744|2022-09-18|0.12105|2023-09-03
2024-05-19 06:17:14|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|94.580414460446|37|7.5823731209135|-0.0714|1|1|-0.07143|104|-0.26712|38|-0.26712328767123|38|46.45|-0.14591|0.02274|0.1130648625333|0.07897229379995|168.62055417764|121.04369576163|59.770114942529|0.545|0.364|0.30405|11|4|0.0018921572212066|0.10298928702011|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2024-05-19 06:17:15|WEEKLY|06503|101371|/equities/central-protei|JKSE|-55.929716820386|28|1.9765722734621|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|0.0014402782324059|0.045679394435352|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2024-05-19 06:17:15|WEEKLY|06504|101372|/equities/centrin-online|JKSE|-51.871879696588|124|6.1810300896438||0|0|0.83186|38|1.89744|79|1.8974358974359|79|31.94|0.0358|0.41472|0.71002034993926|0.96046315832017|405.49166880596|441.58867245259|105.55555555556|0.471|0.353|0.34916|17|4|0.0077605555555556|0.12604492492492|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2024-05-19 06:17:16|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|411.19144849113|1|21.269517169625||0|0|0|500|0.35063|133|0.35062720035664|133|51.73|-0.10354|0.11935|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|657.8947368421|0.6|0.467|0.25397|15|2|0.0044744716494845|0.077514445876289|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2024-05-19 06:17:18|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|6033.4774195908|6|872.17419346972|0.512|1|2|0.28169|9100|0.53474|17|0.53474007347164|17|24.77|0.06132|0.19022|0.38616033953811|0.52579163740041|1688.3220544935|1842.046483599|5870.9677419355|0.484|0.355|0.20936|31|7|0.0076587322121604|0.075181293661061|9350|2024-05-19|-0.37817|2024-01-14|0.61512|2023-12-10
2024-05-19 06:17:19|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|196.47269949765|34|24.458190150704||0|0|0.072|268|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|102.29007633588|0.4|0.2|0.43742|5|1|0.003495974025974|0.14791003246753|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2024-05-19 06:17:19|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5303.1161130074|16|274.4942262274||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|0.0072229733163913|0.084309415501906|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2024-05-19 06:17:20|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|-201.57429316744|21|23.024764389147||0|0|0.1519|134|-0.28829|17|-0.28828828828829|17|40.75|-0.10801|-0.05691|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|36.914600550964|0.667|0.333|0.17685|12|6|-0.0011079764243615|0.06722257367387|400|2014-10-12|-0.23958|2024-02-18|0.30612|2024-02-11
2024-05-19 06:17:20|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-717.84401474682|22|15.948004915608|0.0219|-1|1|0.0219|670|-0.05517|158|-0.055172413793103|158|48.25|-0.05375|-0.01635|-0.086329193251983|-0.12352917704356|68.725877984176|67.031979853284|43.790849673203|0.5|0.375|0.16864|8|5|-0.00141085995086|0.056694103194103|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2024-05-19 06:17:22|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3260.8975728595|16|130.29919095318||0|0|0.14328|2870|0.04634|9|0.046339285007452|9|27.75|1.60827|3.06348|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1456.8527918782|0.5|0.5|0.26868|4|0|0.025605873015873|0.12363531746032|4580|2022-04-24|-0.16923|2020-11-22|0.38211|2020-10-04
2024-05-19 06:17:23|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1061.4518480936|87|83.401819465762||0|0|0.07407|1160|-0.30636|11|0.14569536423841|60|36.16|-0.02386|0.05716|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|400|0.368|0.158|0.30703|19|7|0.003890957309185|0.093576727037516|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2024-05-19 06:17:23|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|-519.9026283626|59|36.570788508779|0.2074|-1|1|0.20741|428|-0.21168|5|-0.21167883211679|5|27.83|-0.40623|-0.31867|-0.23511956130674|-0.21167883211679|44.55717688708|78.832|162.12121212121|0.5|0.167|0.43454|6|4|0.0049090222222222|0.10831408888889|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2024-05-19 06:17:24|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|1699.7228920775|16|222.53059662843|-0.2007|1|1|-0.2007|2270|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|720.63492063492|0.6|0.6|0.32435|5|1|0.0089397604790419|0.10129338323353|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2024-05-19 06:17:24|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|-18.006738502169|78|1.347137456027|0.72|-1|1|0.72|14|-0.04148|35|-0.041484466750485|35|69.1|-0.14217|-0.01629|-0.16312785544204|-0.025015544345254|38.15351361049|90.295625527738|28|0.4|0.3|0.28701|10|3|9.5013020833337E-5|0.089665729166666|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2024-05-19 06:17:26|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-1718.6492824667|41|70.71871034491||0|0|0.08157|1520|0.09506|42|0.095057034220532|42|33.68|-0.15449|-0.01844|0.0017283017529538|0.053303420210085|84.269562093479|104.63922485777|178.82352941176|0.273|0.182|0.25604|22|4|0.0026677208706786|0.077395160051216|2946|2014-08-24|-0.216|2020-06-14|0.6182|2016-01-03
2024-05-19 06:17:27|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|301.84528896646|8|18.401771979055|1.614|1|2|0.84358|330|0.69138|53|-0.40816326530612|9|50.4|-1.58325|-0.80399|0.43138964918596|0.30139481860652|201.30139168142|119.0160648|107.8431372549|0.6|0.4|0.41725|5|2|0.0088406177606178|0.12393084942085|5575|2019-10-27|-0.20732|2023-05-14|2.02288|2019-01-27
2024-05-19 06:17:27|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|1069.5249991071|5|264.54388269527||0|0|-0.30263|1325|-0.30225|8|-0.30224797146774|8|21.38|-0.16955|0.07959|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|42.741935483871|0.462|0.308|0.2097|13|2|0.0029098226950355|0.10173691489362|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2024-05-19 06:17:28|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-146.48003821273|161|2.9812907508527|-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|-0.00012341137123746|0.069028712374582|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2024-05-19 06:17:29|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|467.05328581585|55|25.243669269789|0.2723|1|2|0.199|482|-0.25625|20|-0.025862068965517|73|42.59|0.02015|0.07063|0.070058134627274|0.20417196771299|71.341434612181|123.17891853139|303.14465408805|0.647|0.353|0.22696|17|11|0.0025232776349614|0.073304897172237|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2024-05-19 06:17:30|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|970.17409316935|52|31.447772049195|0.07|1|1|0.07|1070|-0.03627|38|0.37857142857143|120|45.33|0.13309|0.31283|0.41921758729948|0.51031499076974|370.43337892487|384.37464738554|65.243902439024|0.4|0.333|0.239|15|5|0.0016677017783858|0.075732558139535|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2024-05-19 06:17:31|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-537.84367316544|41|51.451217667892||0|0|0.26038|392|-0.26785|16|-0.30432673383423|27|53.5|0.06061|0.20328|-0.28608954812045|-0.30432673383423|50.93347905|69.567|208.14527488385|0.5|0.25|0.36026|4|2|0.0048367716535433|0.11224401574803|915|2022-03-06|-0.20902|2020-03-15|0.31968|2019-08-25
2024-05-19 06:17:32|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
2024-05-19 06:17:32|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
2024-05-19 06:17:33|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-231.258787427|107|10.919595809001||0|0|0.801|199|-0.46648|4|-0.46648089675067|4|9.83|-0.6807|-0.38677|-0.21251007779903|-0.21251007779903|44.614505688293|44.614505688293|52.094240837696|0.5|0.5|0.5617|6|1|0.0057532727272727|0.17150412121212|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2024-05-19 06:17:34|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|-830.59568905615|52|32.178706716846|0.0066|-1|1|0.00662|750|-0.4058|43|0.2|60|42|0.06305|0.1222|-0.10289855072464|0.2|71.304|120|41.782729805014|0.5|0.25|0.37847|4|3|0.00013648401826484|0.097909315068493|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2024-05-19 06:17:35|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
2024-05-19 06:17:36|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|-75.778415047915|16|6.0928050159717|-0.0351|-1|1|-0.03509|59|0.05556|32|0.055555555555556|32|61.08|0.07383|0.17188|0.059761738974437|0.035069524019789|148.17649719945|115.81125889128|29.64824120603|0.667|0.5|0.25241|12|7|-0.0003049064171123|0.051474385026738|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2024-05-19 06:17:36|WEEKLY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-189.95065025425|10|56.98355008475||0|0|0.94545|18|5.54439|36|5.5443854800132|36|37|0.66158|1.17528|1.6713805258581|2.5770707887871|343.1836231904|399.05072464|5.6962025316456|0.5|0.333|0.31658|6|2|-0.0025005627705628|0.14111251082251|685|2023-12-03|-0.63333|2023-12-31|0.60784|2020-10-11
2024-05-19 06:17:37|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1614.8577507834|105|80.85073513023||0|0|0.37759|1500|0.03879|154|0.038793103448276|154|65.7|0.07115|0.12261|0.19342639495633|0.31698923473124|255.48710949794|283.53025236499|285.71428571429|0.8|0.5|0.2178|10|7|0.0023402102496715|0.056738291721419|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2024-05-19 06:17:39|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-41009.856882885|15|1594.2070648654|-0.0417|-1|1|-0.04167|37500|-0.00254|10|-0.0025368456250364|10|24.33|-0.78743|-0.24606|1.1957505970372|1.6174501719164|506.05708913069|543.76735521484|4601.226993865|0.667|0.5|0.35577|6|3|0.0387816875|0.078949|60300|2021-06-20|-0.25233|2023-12-03|2.0184|2021-01-17
2024-05-19 06:17:39|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-3450.7550255796|50|83.726507673887|0.124|-1|1|0.12399|3250|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|15.47619047619|0.731|0.462|0.12965|26|9|0.0022619117647059|0.034239808823529|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2024-05-19 06:17:40|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|428.32720575556|6|43.890931414814|0.3721|1|2|0.32488|575|-0.12435|24|0.015789473684211|15|40.74|0.52748|0.83753|0.90767662791601|1.4606615426921|2314.4682580092|2433.560470454|121.5644820296|0.684|0.421|0.37479|19|8|0.0042620410783055|0.12175591784339|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2024-05-19 06:17:40|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-259.70872886072|27|24.736242953572|0.3783|-1|1|0.37829|189|-0.04298|41|-0.042980160667104|41|22.55|-0.01013|0.17667|0.22165507036569|0.41388585884954|117.92558932125|201.26951509682|189|0.545|0.318|0.33449|22|7|0.0077201149425287|0.11468877394636|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2024-05-19 06:17:41|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
2024-05-19 06:17:43|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|-58.820338904108|55|2.940112968036||0|0|0.32432|50|-0.09756|120|-0.097560975609756|120|25.14|-0.11145|-0.03|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|100|0.643|0.536|0.17548|28|11|0.0024665567282322|0.091058100263852|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2024-05-19 06:17:43|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|520.61912842016|9|52.334551793901||0|0|0.03968|655|-0.10526|44|-0.057851239669422|23|29.05|-0.07497|0.01584|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|175.13368983957|0.632|0.368|0.20426|19|8|0.0023536964285714|0.071319464285714|968|2015-04-19|-0.16667|2016-01-10|0.4|2016-12-11
2024-05-19 06:17:44|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|226.58708088743|33|45.674181209448|0.1433|1|2|0.09565|252|-0.44068|31|-0.44067796610169|31|46.67|-1.05318|-0.96427|-0.44067796610169|-0.44067796610169|55.932|55.932|93.333333333333|0.333|0.333|0.42326|3|1|0.0054354651162791|0.13656808139535|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2024-05-19 06:17:45|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-10.45113811075|24|1.65037937025||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|3.4682080924855|0.25|0.25|0.50043|4|0|-0.0088326818181818|0.077072318181818|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2024-05-19 06:17:45|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-808.91460368481|5|24.638201228271|0.0329|-1|1|0.03289|735|-0.16022|129|-0.16022099447514|129|109.5|0.0847|0.10501|-0.16022099447514|-0.16022099447514|83.978|83.978|54.444444444444|0.5|0.5|0.16976|2|2|-0.0021733183856502|0.048224215246637|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2024-05-19 06:17:47|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|116792.11771653|22|9313.0909352886|1.3737|1|2|0.58612|128000|0.35422|13|0.35421847292175|13|21.76|0.04358|0.27072|0.36404250377323|0.51477885402019|3074.8461021632|2932.0181727538|4571.4285714286|0.64|0.44|0.15311|25|6|0.011223327433628|0.054796831858407|163000|2024-02-04|-0.26796|2011-03-27|0.98214|2009-12-20
2024-05-19 06:17:47|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-187.20128730091|132|37.260386190273|0.9659|-1|1|0.96586|85|16.17241|69|16.172413793103|69|51.5|8.32911|8.41357|16.172413793103|16.172413793103|1717.241|1717.241|30.141843971631|0.5|0.5|0.5169|2|2|0.0016698717948718|0.15721128205128|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2024-05-19 06:17:48|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-20.20527672231|7|3.3604247150236||0|0|0.64706|12|-0.33683|22|-0.33682649926429|22|26.33|-1.24505|-0.51509|-0.060571078643582|-0.047428104858109|37.647041181224|41.830045756916|4.9180327868852|0.667|0.5|0.55659|6|2|-0.0010780487804878|0.14947792682927|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2024-05-19 06:17:49|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-14.903836664485|161|3.0211509993455|0.9814|-1|1|0.9814|8|0.2915|15|0.29149769582268|15|15.17|-0.21502|-0.03061|-0.074251152088661|-0.074251152088661|72.324|72.324|1.8691588785047|0.333|0.333|0.49992|6|2|-0.0090819521912351|0.099259641434263|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2024-05-19 06:17:49|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-20.906185126092|19|2.6353950420307||0|0|0.51852|13|-0.01509|19|-0.015089604779408|19|75.25|-0.02819|0.08617|-0.15915770561551|-0.15915770561551|68.62557407|68.62557407|1.656050955414|0.5|0.5|0.40079|4|0|-0.0091230407523511|0.10498695924765|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2024-05-19 06:17:51|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|-133.61894231331|6|14.585682693992||0|0|0.18182|90|-0.30112|34|-0.30111788022207|34|63.5|0.02507|0.22591|-0.18413965405209|-0.18413965405209|42.663262303334|42.663262303334|33.962264150943|0.333|0.333|0.2907|12|3|0.001057887874837|0.10325185136897|1050|2013-06-09|-0.30204|2011-02-27|0.5|2011-12-25
2024-05-19 06:17:51|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|213.59935485516|33|56.120193543453|0.5038|1|1|0.50382|394|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|209.57446808511|0.2|0.2|0.18673|5|2|0.0056537017994859|0.1092205655527|715|2020-10-25|-0.31613|2019-08-04|0.52288|2020-04-05
2024-05-19 06:17:52|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|4254.5622914108|116|268.08360456825||0|0|0.24932|4560|0.02667|77|-0.36974789915966|5|16.09|-0.08438|0.05317|-0.098905617713328|-0.048708760143858|21.084454523724|55.686286753318|556.09756097561|0.545|0.364|0.22382|22|6|0.0068225799573561|0.060686204690832|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2024-05-19 06:17:53|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-499.33504183267|17|33.778347277557||0|0|-0.01|404|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|118.82352941177|0.357|0.214|0.24053|14|3|0.0032100574712644|0.078308218390805|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2024-05-19 06:17:53|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-141.37239667271|59|12.790798890905||0|0|0.30935|96|-0.36239|86|-0.36238532110092|86|45.5|-0.15564|-0.00015|-0.22784055815008|-0.04882451498517|7.5189999276033|57.026619844401|24.365482233503|0.833|0.5|0.5631|6|4|8.8942598187311E-5|0.15680066465257|740|2017-12-31|-0.28571|2020-02-02|0.6422|2019-12-22
2024-05-19 06:17:55|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-97.29394789413|29|7.4861022334614|0|-1|1|0|88|0.45545|49|-0.038095238095238|36|68.13|0.13494|0.17959|-0.040749493636709|-0.096727807011252|57.913161836299|64.51308155149|22.278481012658|0.75|0.375|0.30274|8|7|-0.00055111692844677|0.10578378708551|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2024-05-19 06:17:55|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|-58.759900238661|70|3.735072819916|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|-0.00043879839786382|0.097479092122831|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2024-05-19 06:17:56|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-149.8225295915|4|8.2741765304996|0.0156|-1|1|0.01563|126|0.43077|77|-0.21212121212121|6|62|0.05827|0.20283|0.10932400932401|-0.21212121212121|112.72750676|78.788|100.8|0.5|0.25|0.33847|4|2|0.0019794023904382|0.11195573705179|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2024-05-19 06:17:57|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|-183.45569751703|9|19.208038329599|0.125|-1|1|0.125|140|-0.23474|22|-0.23473801587225|22|63.75|-0.07607|0.03374|-0.070584726498556|-0.1038559081232|63.285576004551|59.562895063107|18.064516129032|0.625|0.5|0.4016|8|4|-0.0011139575289575|0.1365922007722|840|2014-04-27|-0.23936|2017-02-26|0.35829|2023-10-15
2024-05-19 06:17:57|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-252.89092726188|83|8.260550360707|0.1481|-1|1|0.14815|230|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|3833.3333333333|0.553|0.383|0.23722|47|16|0.0069024316939891|0.072505532786885|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2024-05-19 06:17:59|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|-489.22735356583|104|44.487246916498||0|0|0.779|442|-0.61823|10|1.9391304347826|57|37.75|0.20759|0.38146|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|70.15873015873|0.625|0.313|0.26207|16|6|0.0037888684582744|0.088413083451202|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2024-05-19 06:18:00|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-342.15531545023|23|32.320528216353|0.1711|-1|1|0.17105|252|0.23288|48|0.23287671232877|48|32.5|-0.00122|0.09588|0.066472012611819|0.0024330818008492|131.19728044559|94.613195962698|6.5882352941177|0.375|0.313|0.26927|16|5|-0.0031470295202952|0.091121217712177|4100|2013-07-28|-0.26961|2015-11-15|0.32843|2015-02-15
2024-05-19 06:18:01|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|371.32310275356|114|22.892299082146||0|0|0.37267|442|-0.23846|7|-0.20245398773006|14|39.18|0.01527|0.12858|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|223.23232323232|0.529|0.353|0.30084|17|5|0.0029143902439024|0.086899781771502|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2024-05-19 06:18:01|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-206.15829022307|3|6.5474870669202|-0.0106|-1|1|-0.01064|190|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|62.150405714796|0.375|0.25|0.19777|8|4|-9.5058479532163E-5|0.076686900584795|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2024-05-19 06:18:02|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-247.23705107319|15|17.079017024397||0|0|0.04455|193|-0.29371|20|-0.29370629370629|20|42.61|0.55412|0.80454|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|288.05970149254|0.611|0.444|0.29797|18|9|0.010535595390525|0.1102590268886|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2024-05-19 06:18:04|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2509.0554249204|28|65.744964728513|0.0695|-1|1|0.0695|2410|0.07795|41|0.077945465019035|41|34.5|0.12351|0.28205|0.52295285561471|0.58984689901902|734.56276518122|654.92984529214|503.13152400835|0.389|0.333|0.12285|18|3|0.0036885648148148|0.04937837962963|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2024-05-19 06:18:05|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
2024-05-19 06:18:05|WEEKLY|06563|101228|/equities/equity-develop|JKSE|-65.51002039572|7|4.9030061187159|0|-1|1|0|50|-0.34211|37|-0.34210526315789|37|44.67|-0.11777|0.07072|0.032082177218143|0.16578814066675|64.181812146383|110.69073987827|100|0.4|0.267|0.44787|15|6|0.0049973372781065|0.14450764792899|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2024-05-19 06:18:06|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-119.74329949501|10|9.2729898485032||0|0|-0.04494|93|-0.42208|65|-0.42207792207792|65|69|-0.19532|-0.17799|-0.42207792207792|-0.42207792207792|57.792|57.792|58.490566037736|0.5|0.5|0.4933|2|1|6.3741496598639E-5|0.13517102040816|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2024-05-19 06:18:06|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-51.50388499846|114|0.50129499948659|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|-0.00061145454545454|0.11787013636364|790|2020-08-09|-0.28676|2021-03-21|1.79688|2021-03-07
2024-05-19 06:18:08|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|372.34012204675|14|30.182829708998||0|0|-0.10917|408|-0.06019|18|-0.047365202419083|35|36.88|-0.0134|0.20164|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|40.39603960396|0.529|0.412|0.30781|17|4|0.002793671875|0.10300428125|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2024-05-19 06:18:08|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-325.13660163807|23|29.04098049142||0|0|0.06557|228|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|114|0.429|0.333|0.38508|21|2|0.010947241935484|0.14193474193548|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2024-05-19 06:18:09|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-95.975059484743|13|8.3863715050649|-0.1806|-1|1|-0.18056|85|-0.32928|3|-0.3292827681127|3|34|0.57693|0.73815|-0.3292827681127|-0.3292827681127|67.072|67.072|121.88127703422|0.167|0.167|0.44513|6|1|0.0082288888888889|0.15975319444444|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2024-05-19 06:18:10|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|-327.84091016384|4|33.61363672128|-0.0278|-1|1|-0.02778|222|2.54098|82|2.5409836065574|82|68.25|0.80582|0.93894|1.2475335581736|1.2475335581736|337.83781984|337.83781984|65.680473372781|0.5|0.5|0.34867|4|2|0.0015253260869565|0.12944507246377|446|2020-01-19|-0.25|2020-03-01|0.45562|2023-11-26
2024-05-19 06:18:10|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
2024-05-19 06:18:12|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
2024-05-19 06:18:13|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-31.594450253241|29|2.1783350759723|0.5|-1|1|0.5|25|-0.09091|1|-0.090909090909091|1|24.32|0.01178|0.14386|-0.014607004589211|0.03887780223486|72.64044853885|112.62831995801|50|0.421|0.316|0.19447|19|4|0.0018053265306122|0.10057565306122|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2024-05-19 06:18:13|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|-13.533160800005|7|3.0110536000016||0|0|0.85294|5|-0.00822|20|-0.0082249127042575|20|45.31|0.09094|0.17289|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|10|0.688|0.688|0.12157|16|2|-0.00069674418604652|0.066017770177838|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2024-05-19 06:18:14|WEEKLY|06574|101404|/equities/express-transi|JKSE|-11.633160800349|258|3.2110536001165||0|0|0.9798|2|0.53097|7|0.53096785315714|7|46.67|-0.07931|0.21272|0.13029369059581|0.15339971754238|140.72684319107|132.63854473324|0.33898305084746|0.667|0.5|0.34785|6|1|-0.0060235940409683|0.07525217877095|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2024-05-19 06:18:15|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
2024-05-19 06:18:16|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-36.523300270362|48|4.5077667567873||0|0|0.93195|23|-0.23913|3|-0.23912790652758|3|13|-0.70873|-0.4961|-0.23912790652758|-0.23912790652758|76.087|76.087|9.504132231405|0.5|0.5|0.48083|2|0|-0.020841506849315|0.15463849315068|645|2022-01-02|-0.38462|2022-02-20|0.37037|2024-02-04
2024-05-19 06:18:17|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5143.4700797502|146|52.176640083275||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|0.0041941040462428|0.023847572254335|5375|2023-11-19|-0.0613|2021-01-17|0.11111|2023-04-02
2024-05-19 06:18:17|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-835.36811647715|111|92.783878963015||0|0|0.23158|730|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|109.11808669656|0.741|0.593|0.11867|27|9|0.0015132178932179|0.058231919191919|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2024-05-19 06:18:18|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-64.882157143997|12|8.8736777673921||0|0|0.15094|45|-0.23737|9|-0.23737079383012|9|37.25|-0.00048|0.0712|-0.23535206358173|-0.23737079383012|58.46855421|76.263|32.846715328467|0.5|0.25|0.32379|4|1|-0.0044325625|0.1250488125|139|2021-04-18|-0.23358|2021-04-18|0.26316|2024-04-28
2024-05-19 06:18:19|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|-48.254205527341|27|6.0262616582024||0|0|0.52857|33|-0.25041|18|-0.25040858701299|18|32.38|0.11259|0.28396|0.31950915619662|0.31836459978456|739.69520518227|408.68873539414|4.6218487394958|0.571|0.429|0.27047|21|4|0.00015621813031162|0.12006257790368|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2024-05-19 06:18:20|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|111.15574553907|28|11.919842214232|-0.1824|1|1|-0.18243|121|-0.33141|7|-0.33140700343378|7|38.18|0.02779|0.10922|0.15189407195259|0.2179871720574|149.01048592379|181.40375433548|33.893557422969|0.353|0.294|0.28404|17|5|0.00045923076923077|0.096001479289941|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2024-05-19 06:18:21|WEEKLY|06582|101232|/equities/fks-multi-agro|JKSE|-5714.2753084157|18|54.758436138563||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|0.0078171612903226|0.06527364516129|16850|2021-08-22|-0.27632|2020-01-12|1.06618|2021-08-15
2024-05-19 06:18:22|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-176.89404412534|131|16.278120432384|||0|0.45779|167|||2.7279151943463|37|0|0|0|0|0|100|100|54.220779220779|0|0|0|0|0|-0.0038720769230769|0.093808769230769|312|2021-11-14|-0.12832|2022-01-30|0.16779|2023-10-29
2024-05-19 06:18:22|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
2024-05-19 06:18:23|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|-292.26176501086|45|43.420588336954|0.7669|-1|1|0.76691|162|-0.09574|74|-0.036897963486699|21|18.97|-0.02876|0.12921|-0.10264480588296|0.051585895521049|-42.727893371986|129.92565403697|180|0.448|0.241|0.22645|29|5|0.0057307575757576|0.10019641414141|1620|2023-07-02|-0.40343|2023-07-09|1.01172|2023-01-08
2024-05-19 06:18:25|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
2024-05-19 06:18:25|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-301.9613443941|109|26.84194601899||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|0.004747171314741|0.12970378486056|825|2022-02-27|-0.3|2023-01-15|0.32222|2023-02-19
2024-05-19 06:18:26|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|1023.2312609687|23|132.14906590352||0|0|0.205|1205|0.16271|22|0.16271236403801|22|40.11|0.1929|0.37833|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|651.35135135135|0.579|0.368|0.264|19|8|0.004729693877551|0.093721198979592|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2024-05-19 06:18:26|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-527.60609060387|30|73.202030201289|0.378|-1|1|0.37805|306|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|92.727272727273|0.667|0.5|0.51404|6|5|0.0034787224669603|0.1346813215859|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2024-05-19 06:18:27|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-444.96767455574|22|59.322558185248||0|0|0.17365|276|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|248.64864864865|0.571|0.429|0.66977|14|5|0.013064360086768|0.17467984815618|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2024-05-19 06:18:29|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-78.350491165093|7|6.4501637216977||0|0|-0.09091|60|-0.11585|11|-0.11585365853659|11|37.38|0.01711|0.12249|0.068085521931126|0.043849756635565|161.19220376102|106.43097721041|9.7560975609756|0.688|0.438|0.29759|16|8|-0.0015431125827815|0.086895198675497|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2024-05-19 06:18:29|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-71.876299948703|7|5.1254333162342||0|0|0.01695|58|-0.07625|31|-0.076253331807028|31|55.67|0.01617|0.18947|0.024596797767197|-0.13053760297707|94.64515138521|63.520235829|15.934065934066|0.667|0.5|0.30642|6|3|-0.0028968529411765|0.10075320588235|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2024-05-19 06:18:30|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-902.82280586576|23|61.774268621921|0.1302|-1|1|0.13018|735|-0.2|63|0.08843537414966|91|30.5|-0.05158|0.01996|-0.017043798206931|-0.003249155261198|84.245171534733|97.474617446475|76.165803108808|0.571|0.357|0.17683|14|8|0.0016281291759465|0.082230289532294|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2024-05-19 06:18:31|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-449.7312039129|70|17.272026228198|0.1212|-1|1|0.12121|406|0.69231|120|0.69230769230769|120|110|0.59615|0.61553|0.69230769230769|0.69230769230769|169.231|169.231|74.358974358974|0.5|0.5|0.18385|2|2|-0.00040214532871972|0.0545223183391|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2024-05-19 06:18:31|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-70.369625616649|35|8.1552573122013|0.5135|-1|1|0.51351|54|-0.59294|3|-0.59293680297398|3|25.38|-0.74987|-0.43134|-0.056801131820014|0.012748188374762|52.973956491478|65.87981158|10.693069306931|0.375|0.25|0.60871|8|3|0.002516835443038|0.15118658227848|14475|2021-08-15|-0.29582|2021-09-05|1.42574|2019-10-20
2024-05-19 06:18:33|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|210.98454144|53|44.170712174944|0.0602|1|2|-0.00704|282|0.1125|54|-0.13978494623656|45|61.64|0.169|0.49933|0.28901485099939|0.55381197996102|173.22944709441|217.72855824134|316.85393258427|0.636|0.364|0.22247|11|6|0.0045169315068493|0.093618575342466|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2024-05-19 06:18:33|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|147.84090616925|72|28.177093820786|0.411|1|1|0.41104|230|||-0.13978494623656|45|67|0.13298|0.15258|0|0|100|100|122.34042553191|0|0|0.61773|1|1|0.004228768115942|0.15793717391304|262|2024-04-21|-0.21379|2023-09-24|0.216|2022-01-23
2024-05-19 06:18:34|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1997.8696097975|115|79.289869932511||0|0|0.115|1770|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|112.38095238095|0.5|0.25|0.29587|4|1|0.002246463022508|0.094883408360129|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2024-05-19 06:18:35|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|-17.335797391234|7|2.9507392173701||0|0|0.64706|12|-0.41379|119|-0.41379310344828|119|53.5|-0.02603|0.14658|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|2.6086956521739|0.5|0.5|0.38126|4|1|-0.0091292272727273|0.094231136363636|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2024-05-19 06:18:35|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-277.13987982179|30|16.935994672987||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|0.0026704942965779|0.096133510773131|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2024-05-19 06:18:37|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-66.157508328395|50|6.1339104985632||0|0|0.59124|56|-0.37156|31|-0.37155963302752|31|44.5|-0.01213|-0.00306|-0.37155963302752|-0.37155963302752|62.844|62.844|16.766467065868|0.5|0.5|0.46454|2|1|-0.0059439130434783|0.14195913043478|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2024-05-19 06:18:37|WEEKLY|06602|101415|/equities/global-telesho|JKSE|-98.443309952287|152|9.5765910281178||0|0|0.68103|74|0.26551|15|0.26550598042618|15|43.5|-0.23465|0.05666|-0.0047113192407591|-0.0047113192407591|87.52904091183|87.52904091183|5.92|0.375|0.375|0.53906|8|1|0.004191623246493|0.16611671342685|2275|2013-06-02|-0.52701|2018-12-30|2.03097|2018-12-23
2024-05-19 06:18:38|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-931.86461897974|21|63.121539659912||0|0|0.21622|725|4.76923|53|4.7692307692308|53|43.43|3.56276|5.58689|11.012112998998|15.317660166542|36999.141087121|32436.129218724|5576.9230769231|0.5|0.357|0.33535|14|4|0.014281130573248|0.12571433121019|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2024-05-19 06:18:39|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-6360.9288405427|28|158.29402757043||0|0|-0.08696|6250|-0.18728|10|-0.18727915194346|10|36.9|-0.16295|-0.03707|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|217.39130434783|0.7|0.5|0.25034|10|4|0.0047971212121212|0.075658207070707|9650|2022-01-02|-0.2378|2015-08-09|0.53892|2021-12-12
2024-05-19 06:18:40|WEEKLY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|331.86171849392|22|190.41181400137|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|0.011352321428571|0.22402669642857|3090|2019-09-08|-0.28571|2021-07-18|1.40909|2023-09-17
2024-05-19 06:18:41|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
2024-05-19 06:18:42|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1383.6597324247|14|59.553244141576|0.032|-1|1|0.032|1210|-0.10714|63|-0.10714285714286|63|23.27|-0.11314|0.10807|-0.028351717040489|-0.042753504443188|18.674674935879|18.088891806679|13.828571428571|0.462|0.385|0.16482|26|8|0.0014334789644013|0.051634174757282|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2024-05-19 06:18:42|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-7490.6044602596|14|953.53482008655||0|0|-0.78077|4630|-0.83658|5|-0.83658214709768|5|19.44|0.24552|0.57963|0.97920024009792|1.2854983356703|265.49807433133|326.27332474617|2806.0606060606|0.5|0.389|0.27401|18|5|0.021515013774105|0.064263801652893|23875|2023-12-17|-0.8911|2024-01-07|1.9902|2013-05-05
2024-05-19 06:18:43|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|-117.93404331075|5|15.230212993226||0|0|-0.325|106|-0.34959|62|-0.34959349593496|62|48.56|0.10096|0.22888|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|155.88235294118|0.563|0.375|0.28058|16|7|0.0030925224071703|0.090037490396927|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2024-05-19 06:18:44|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-15.063160801595|289|3.0210536005316||0|0|0.97581|6|0.42778|13|0.427781548043|13|15.5|-0.33486|0.34906|0.427781548043|0.427781548043|142.778|142.778|3.5294117647059|0.5|0.5|0.35634|2|0|-0.0062673354231975|0.050022539184953|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2024-05-19 06:18:45|WEEKLY|06611|101420|/equities/graha-layar-pr|JKSE|-2465.8062903417|5|269.43543011391||0|0|-0.17485|1915|-0.06028|31|0.22490968287668|3|21.44|-0.09941|0.18742|0.14929084272101|0.23397311977125|236.04622065083|327.88291531932|110.18411967779|0.5|0.389|0.17085|18|1|0.0045027692307692|0.08174041025641|6050|2017-04-16|-0.28333|2021-05-23|0.62|2020-01-19
2024-05-19 06:18:46|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-222.92981876167|42|34.40041622686|0.7128|-1|1|0.71282|168|0.52837|12|0.52837257672322|12|24.83|-0.17681|-0.05809|0.35704292015627|0.4355643802344|246.268092144|205.22341012|56.949152542373|0.5|0.333|0.45135|6|3|0.0025942631578947|0.13177921052632|1260|2021-06-06|-0.42018|2023-10-15|0.57895|2022-10-23
2024-05-19 06:18:47|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
2024-05-19 06:18:47|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-158.56802745158|33|8.720408235475|0.1615|-1|1|0.16149|135|-0.05848|54|-0.058479532163743|54|43.29|-0.11287|-0.05253|-0.079556437957021|-0.087202363602086|35.073188684371|50.499284471996|65.853658536585|0.786|0.5|0.28411|14|10|0.0012048902821317|0.096005078369906|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2024-05-19 06:18:48|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|-51.56433833164|139|0.52144611054678|||0|0.38272|50|||-0.058479532163743|54|0|0|0|0|0|100|100|61.728395061728|0|0|0|0|0|-0.0024401449275362|0.077083550724638|88|2021-10-03|-0.18033|2022-01-16|0.2|2022-01-23
2024-05-19 06:18:49|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-20297.018043596|28|851.60541307894||0|0|0.14191|19350|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|330.76923076923|0.636|0.409|0.20651|22|14|0.0027077848911652|0.064928040973111|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2024-05-19 06:18:50|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-99.343920578833|97|6.9630993800548|0.3306|-1|1|0.33058|81|-0.1875|40|-0.18749892946845|40|53|0.2972|0.57457|0.34656980490308|0.34656980490308|152.802|152.802|15.140186915888|0.5|0.5|0.44162|4|1|-0.0025843506493507|0.1238774025974|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2024-05-19 06:18:50|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-129.97778079018|71|10.325926930059||0|0|0.19512|99|0.48315|106|0.79016135274171|23|56|-0.0018|0.17988|0.035502091081214|0.22441542333744|57.280038786889|150.54777093646|75.572519083969|0.5|0.25|0.33501|12|5|0.0025627628032345|0.1131739083558|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2024-05-19 06:18:51|WEEKLY|06619|1152962|/equities/gunung-raja-paksi|JKSE|-472.23575002616|13|22.693652507064|-0.0097|-1|1|-0.00971|416|-0.14523|27|-0.14522821576763|27|57.25|0.14357|0.2402|0.098502946227785|0.098502946227785|114.72979371|114.72979371|48.654970760234|0.5|0.5|0.28527|4|2|-0.00016008298755187|0.1201822406639|950|2022-01-02|-0.26337|2021-01-31|0.4749|2021-10-31
2024-05-19 06:18:52|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-911.18583962908|5|46.105751888724|0.0366|-1|1|0.03659|790|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|4805.3526419504|0.674|0.413|0.22345|46|26|0.0040392192881745|0.067483593570609|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2024-05-19 06:18:54|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
2024-05-19 06:18:54|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-43.290543214755|12|6.1843726209602|0.2353|-1|1|0.23529|39|0.54054|70|0.094967029915694|12|35.5|0.24238|0.3486|0.31775378522812|0.094967029915694|168.68450838|109.497|14.661654135338|0.5|0.25|0.34498|4|2|-0.0048722222222222|0.12180130718954|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2024-05-19 06:18:55|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-151.10807450284|2|20.882422350851||0|0|-0.16471|99|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|194.11764705882|0.625|0.438|0.24466|32|10|0.0054223480662983|0.11245946132597|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2024-05-19 06:18:56|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|-446.26958909564|21|27.612673427479|-0.1214|-1|1|-0.12139|388|0.32061|157|0.3206106870229|157|83.75|0.05867|0.12551|0.16409322229933|0.3206106870229|133.06202238|132.061|121.25|0.5|0.25|0.26263|4|3|0.002437014084507|0.085022478873239|580|2023-08-13|-0.23462|2019-12-08|0.61468|2023-02-26
2024-05-19 06:18:56|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-1487.6178979969|26|128.02276664068||0|0|0.01064|1395|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|130.3738317757|0.583|0.417|0.26184|12|3|0.0026514122681883|0.092018245363766|2950|2022-03-13|-0.17619|2022-06-19|0.4213|2021-09-26
2024-05-19 06:18:58|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-272.87403280381|28|19.291344267938||0|0|0.07692|216|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|66.666666666667|0.5|0.5|0.43708|2|1|-0.00054791366906475|0.11300007194245|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2024-05-19 06:18:59|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-16.170177293856|144|2.8900590979519||0|0|0.98104|8|0.55147|10|0.55147058823529|10|53|0.60249|0.77268|0.55147058823529|0.55147058823529|155.147|155.147|1.0191082802548|0.5|0.5|0.78768|2|1|-0.011111767068273|0.12897285140562|980|2019-07-21|-0.35294|2024-04-07|0.77778|2021-05-30
2024-05-19 06:18:59|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-940.17258546879|115|79.296598076573|0.5414|-1|1|0.5414|720|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|187.01298701299|0.667|0.5|0.21834|18|7|0.003951409495549|0.082002833827893|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2024-05-19 06:19:00|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|5478.7201428039|8|227.38871407644|-0.0054|1|2|-0.04365|6025|0.06939|29|0.02622165225237|4|31.04|0.09656|0.21026|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|753.125|0.56|0.36|0.19435|25|9|0.004092503192848|0.067198556832695|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2024-05-19 06:19:00|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-5.3814841396323|280|0.96049471321078||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|-0.0027527142857143|0.040633825396825|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2024-05-19 06:19:02|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
2024-05-19 06:19:03|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-532.413357685|25|42.471119228334||0|0|0.30973|390|1.27823|55|1.2782258064516|55|57.75|1.53844|1.80497|2.5626423149905|2.5626423149905|1104.27175038|1104.27175038|169.5652173913|0.5|0.5|0.30259|4|2|0.0072653333333333|0.13377517647059|665|2023-09-10|-0.44783|2019-06-23|0.76056|2021-10-10
2024-05-19 06:19:03|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
2024-05-19 06:19:04|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1948.89133574|13|283.79711191334|0.1711|-1|1|0.1711|1090|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|694.26751592357|0.542|0.292|0.30569|24|10|0.0068504489795918|0.089737442176871|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2024-05-19 06:19:05|WEEKLY|06635|943656|/equities/humpuss-interm|JKSE|-465.71880378251|36|32.239601260835||0|0|-0.375|374|-0.25585|17|-0.25584548722462|17|41.21|0.06204|0.14156|0.19033527326264|0.24424391207359|134.3283967902|145.88385711204|68|0.429|0.357|0.35716|14|5|0.0034005065359477|0.093875571895425|1175|2022-05-01|-0.22111|2022-07-17|1.28|2023-05-14
2024-05-19 06:19:06|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
2024-05-19 06:19:07|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-58.415815599671|41|8.4719385332237||0|0|0.61842|29|0.07683|32|0.076828434327928|32|49|0.28477|0.49853|0.076828434327928|0.076828434327928|107.683|107.683|17.159763313609|0.5|0.5|0.50432|2|0|-0.0044721014492754|0.17707652173913|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2024-05-19 06:19:08|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-920.78068644138|106|26.093562147128||0|0|0.19231|840|1.51667|66|1.5166667445771|66|30.75|0.16032|0.33668|0.58560609956125|0.58560609956125|164.72863485|164.72863485|129.23076923077|0.5|0.5|0.45964|4|1|0.0045943421052632|0.13133662280702|2590|2022-01-16|-0.23667|2022-03-13|0.28755|2021-02-21
2024-05-19 06:19:08|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|44.759308892508|25|8.7197028847116|-0.1691|1|2|-0.22222|49|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|36.842105263158|0.333|0.333|0.44853|3|0|-0.0027915|0.1399595|212|2021-04-18|-0.36207|2021-04-25|0.3125|2023-11-26
2024-05-19 06:19:09|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-430.79172290537|48|25.145388666004||0|0|-0.06614|378|0.076|39|0.075998056315751|39|54.63|-0.12667|0.23674|0.063060156984672|0.079080209312896|126.55282848834|124.68258964368|62.222222222222|0.5|0.375|0.15014|8|1|0.002494979338843|0.040330743801653|4230|2022-08-14|-0.90545|2023-06-18|0.11111|2021-05-02
2024-05-19 06:19:10|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|7805.1258413911|7|656.36499757509||0|0|0.0235|9800|-0.01428|17|-0.014281099760128|17|36.71|0.55318|0.68851|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|942.30769230769|0.476|0.286|0.29683|21|8|0.0051650321750322|0.091103796653797|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2024-05-19 06:19:11|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-182.02239366883|65|19.007464556277||0|0|0.80625|124|-0.43111|5|-0.43111111111111|5|30.75|-0.57471|-0.14165|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|29.951690821256|0.75|0.5|0.4085|8|4|0.0078061612903226|0.13949267741935|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2024-05-19 06:19:12|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|-241.78031185469|234|20.139463370495|0.5553|-1|1|0.55529|185|-0.15789|19|-0.15789473684211|19|32.56|-0.19617|-0.07774|-0.11666734670585|0.0017894937457996|15.213185115552|81.870164082064|168.18181818182|0.688|0.438|0.28912|16|12|0.002456299734748|0.089109575596817|845|2017-02-12|-0.49664|2017-04-02|0.25316|2009-10-25
2024-05-19 06:19:12|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1643.4804791521|53|109.61066680809|0.3486|-1|1|0.34856|1355|0.05581|52|0.055813953488372|52|36.2|0.90019|1.02331|2.2043330248965|3.895898295686|3089.433553399|3050.7486758689|61.590909090909|0.45|0.25|0.32973|20|7|0.0027914948453608|0.10469519329897|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2024-05-19 06:19:13|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-62.383061682525|4|3.9610205608418||0|0|-0.02|51|-0.0566|41|-0.056603773584906|41|53.79|-0.12833|-0.058|-0.12484019947633|-0.14259469285357|25.264109406729|47.813850452806|72.857142857143|0.643|0.286|0.16652|14|8|0.00032715608465608|0.060530978835979|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2024-05-19 06:19:15|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-20.574224279943|123|2.6914080933144||0|0|0.9529|13|3.11443|58|3.1144255885349|58|26.2|0.22647|0.47725|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|4.2483660130719|0.8|0.4|0.52169|10|5|0.0016027604166667|0.154773359375|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2024-05-19 06:19:15|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6564.0874754967|92|368.3107565457||0|0|0.23734|6025|-0.38506|27|-0.18218439854021|7|12.51|-0.33284|0.12351|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|354.41176470588|0.514|0.371|0.35065|35|9|0.01678595463138|0.087830869565217|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2024-05-19 06:19:16|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-141.31596738966|139|15.194790216897|||0|0.84918|92|||-0.18218439854021|7|0|0|0|0|0|100|100|15.081967213115|0|0|0|0|0|-0.011564565217391|0.10830572463768|570|2021-09-19|-0.2918|2021-09-19|0.1773|2021-12-19
2024-05-19 06:19:17|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-314.05549084135|11|49.385585847003|-0.063|-1|1|-0.06299|270|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|20.93023255814|0.5|0.4|0.59121|10|4|0.0029994363256785|0.14057415448852|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2024-05-19 06:19:17|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-28198.038721793|28|1263.0964087987||0|0|0.05403|24075|0.13136|35|0.38659543160662|44|37.7|0.11898|0.22731|0.23698927024911|0.41540726459998|380.79469433627|667.46533524883|238.36633663366|0.65|0.4|0.22585|20|9|0.0030572983354674|0.081579577464789|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2024-05-19 06:19:19|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-8126.4900596131|29|475.49668653771||0|0|0.25946|6850|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|124.54545454545|0.455|0.318|0.2225|22|6|0.0015118217054264|0.07165972868217|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2024-05-19 06:19:19|WEEKLY|06652|101441|/equities/indofarma-tbk|JKSE|-289.84772623504|12|52.603886083461||0|0|0.37245|246|-0.29692|9|-0.2969177867955|9|35.05|0.44891|0.94751|1.0796783741227|1.6692889602411|3960.2992594394|5069.3014632735|282.75862068965|0.636|0.409|0.3172|22|7|0.0073292455242967|0.11743432225064|7350|2021-01-17|-0.40678|2019-12-15|1.33036|2020-07-26
2024-05-19 06:19:20|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6795.7337463454|33|227.74458211513|0.0717|-1|1|0.0717|6150|-0.04676|19|-0.046762589928058|19|41.67|0.0863|0.16381|0.15473325237736|0.29558625274202|235.18192693577|345.82307058914|668.47826086957|0.833|0.5|0.18127|18|13|0.0032992199488491|0.057703708439898|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2024-05-19 06:19:21|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|-12063.545593174|5|712.78369111851||0|0|-0.08483|10550|0.16266|98|0.1626629076942|98|43.56|-0.05886|0.02818|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|370.17543859649|0.438|0.188|0.17021|16|4|0.0026185164051355|0.05644910128388|12550|2019-10-06|-0.18223|2020-03-22|0.16667|2013-09-15
2024-05-19 06:19:22|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|-6191.975228067|26|705.65840935565|0.1426|-1|1|0.14255|4030|0.19593|4|0.19592875318066|4|35.5|-0.49131|-0.17087|0.063022241012513|0.19592875318066|111.23584116|119.593|132.34811165846|0.5|0.25|0.35168|4|2|0.010365149700599|0.11155700598802|19975|2023-11-19|-0.33149|2023-12-03|0.92611|2021-02-21
2024-05-19 06:19:24|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|-296.47063986542|30|29.823546621808|0.329|-1|1|0.32903|208|-0.10959|27|-0.10958971130948|27|34.36|-0.06669|0.0593|0.062817039219156|0.16871556037952|96.023551367854|180.04866003123|38.518518518518|0.429|0.357|0.33535|14|3|0.0010767843137255|0.11172215686275|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2024-05-19 06:19:24|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|-1705.8897036863|49|117.79656789542|0.3619|-1|1|0.3619|1340|1.33083|31|1.3308318523068|31|35.53|0.434|0.61863|0.95195753366427|1.0559467187644|4311.8472039006|3849.7260846939|299.77628635347|0.474|0.421|0.28187|19|4|0.0053951728907331|0.10012177040111|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2024-05-19 06:19:25|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|-178.08919531002|30|14.647202255668|-0.1307|-1|1|-0.13072|173|-0.11047|91|-0.11046511627907|91|100|0.21482|0.23504|-0.11046511627907|-0.11046511627907|88.953|88.953|46.256684491979|0.5|0.5|0.2499|2|2|-0.0015071179039301|0.098903493449782|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2024-05-19 06:19:25|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|128.39958042165|6|18.691098027046|-0.1446|1|1|-0.14458|142|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|10.179211469534|0.727|0.364|0.35817|11|9|-0.002358463356974|0.11265867612293|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2024-05-19 06:19:26|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|-583.26659753865|70|37.755532512883||0|0|0.43457|458|0.1045|6|0.10450055013823|6|16.5|0.16341|0.69409|1.0648690104028|1.0648690104028|1414.39714038|1414.39714038|136.71641791045|0.429|0.429|0.25261|14|0|0.014115533333333|0.12955663333333|1900|2018-01-21|-0.43333|2010-06-27|1.53106|2021-04-11
2024-05-19 06:19:28|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-51.470261184689|100|0.49008706156301||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|0.002764350132626|0.064558938992042|336.07998657227|2022-04-17|-0.27842|2021-10-31|1.1756|2022-02-13
2024-05-19 06:19:28|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|786.15894139281|29|67.947019535732||0|0|0.7069|990|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|792|0.353|0.235|0.38061|17|5|0.0081522782608696|0.1094728|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2024-05-19 06:19:29|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|252.83471360267|63|15.664506420455|-0.0863|1|2|-0.11409|264|0.81818|34|0.81818181818182|34|63.33|-0.00024|0.22709|0.81818181818182|0.81818181818182|181.818|181.818|64.077669902913|0.333|0.333|0.48061|3|1|0.0035406746031746|0.11981916666667|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2024-05-19 06:19:30|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-146.95261631839|1|8.9842054394646||1|0|0|123|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|52.340425531915|0.583|0.417|0.24398|12|4|0.00053033613445378|0.078265994397759|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2024-05-19 06:19:30|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|2897.8134645528|12|265.41472998316|-0.1047|1|2|-0.16621|3060|2.02227|90|2.0222658328746|90|26.74|0.12558|0.30548|0.46606432830529|0.6008147979612|960.52712440093|1066.3211590503|695.45454545455|0.593|0.444|0.25891|27|8|0.0070884038199182|0.091994570259209|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2024-05-19 06:19:32|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|4212.7621767978|223|167.30421226461|0.4688|1|1|0.46875|4700|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|2955.9748427673|0.6|0.5|0.137|10|4|0.0080512673611111|0.044682760416667|4770|2023-12-24|-0.25342|2012-05-27|1.42202|2013-04-21
2024-05-19 06:19:32|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|9554.3360995805|54|771.00021442085|0.5168|1|2|0.42715|10775|-0.34821|20|-0.12728309618165|33|25.1|-0.09|0.00076|-0.050761264829926|-0.016258083065176|17.963453505061|41.157830673855|228.04232804233|0.621|0.448|0.2472|29|10|0.0028911779769526|0.081014174135723|12250|2024-03-03|-0.21528|2020-03-15|0.70787|2020-12-20
2024-05-19 06:19:33|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-2507.6889697967|31|194.72602184512||0|0|0.11245|2210|3.44444|197|3.4444444444444|197|47.33|0.34558|0.73203|1.5135111898076|1.5135111898076|5134.0565449863|5134.0565449863|1381.25|0.4|0.4|0.28321|15|2|0.0065238513513513|0.0896945|3750|2023-09-03|-0.24626|2010-12-19|0.48986|2011-06-26
2024-05-19 06:19:34|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
2024-05-19 06:19:34|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|86.428356677053|37|5.483394072444|-0.1078|1|1|-0.10784|91|0.79999|5|0.79998854680252|5|65.6|0.34994|0.53258|0.76641534868667|0.80346917687617|550.42246189045|325.24919305|60.869565217391|0.6|0.4|0.24986|5|3|0.00050502747252747|0.070583489010989|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2024-05-19 06:19:36|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-155.47068676992|17|16.167085427877||0|0|0.23022|107|-0.10323|19|-0.10322580645161|19|58.75|0.0926|0.17269|-0.050726471831784|-0.050726471831784|89.83572829|89.83572829|28.457446808511|0.5|0.5|0.34073|4|1|-0.0025856175298805|0.11796215139442|480|2019-09-08|-0.16667|2021-03-14|0.39429|2021-02-28
2024-05-19 06:19:37|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-14.514416794226|4|1.5048055980755|0.3333|-1|1|0.33333|10|-0.24263|5|-0.24263455920518|5|34.2|-0.00106|0.1193|-0.014837288852177|-0.35790533674898|46.32539420063|16.586360613996|0.68634179821551|0.6|0.4|0.33733|10|5|-0.0081240579710145|0.12784202898551|1726|2015-01-18|-0.50542|2018-02-04|0.51786|2021-10-10
2024-05-19 06:19:37|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|-605.0278655688|54|36.090850215037|0.1053|-1|1|0.10526|510|-0.09219|48|-0.092190059712123|48|60.25|-0.13605|0.00013|0.032984002057993|0.14209482680517|74.020096727032|153.32417058288|439.65517241379|0.667|0.5|0.28577|12|6|0.0035022551546392|0.083538737113402|1130|2021-03-28|-0.20588|2011-02-06|0.46893|2020-07-05
2024-05-19 06:19:38|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|-327.78168200318|30|26.260560667725||0|0|0.29651|242|0.31724|80|0.31723828954387|80|54.33|0.31988|0.41262|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|91.666666666667|0.5|0.333|0.24255|6|1|0.0016470985915493|0.098218816901408|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2024-05-19 06:19:38|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|-175.47555754473|75|13.825185848243|0.109|-1|1|0.10897|139|0.15087|82|0.1508706393488|82|27.27|0.26254|0.40086|0.48302776962989|0.66455819270035|365.81496503532|483.30047830696|33.095238095238|0.455|0.364|0.34647|11|4|0.0073166310160428|0.16790604278075|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2024-05-19 06:19:40|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|-17.353522858223|7|2.7845076194078||0|0|0.73529|9|0.74519|125|-0.15447154471545|48|46.1|0.00276|0.14952|0.25968550569331|0.19493317144878|338.54066245898|157.51749579654|5.9602649006622|0.6|0.3|0.21999|10|4|-0.003328608137045|0.080713704496788|400|2015-04-05|-0.35294|2024-04-07|0.44444|2017-01-15
2024-05-19 06:19:41|WEEKLY|06677|101454|/equities/inti-bangun-se|JKSE|-4344.0624100647|9|114.68747002158||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|0.0094122602739726|0.07614696347032|11000|2022-07-10|-0.35577|2014-05-18|1.93276|2012-09-09
2024-05-19 06:19:41|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
2024-05-19 06:19:42|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-15.302873003049|180|2.9342910010163|0.86|-1|1|0.86|7|-0.01539|22|2.8947021211509|29|36.64|0.12506|0.29799|0.18742970438709|0.31764274981158|23.057475863657|31.680885563113|0.56|0.5|0.357|0.25709|14|5|-0.0040703179190751|0.085340202312139|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2024-05-19 06:19:43|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|-204.11102092051|4|11.083306276153||0|0|0.01667|177|-0.03346|48|-0.033464800999156|48|33.83|0.01306|0.0896|0.044716494627664|0.073456404558145|77.88198277213|154.78124342573|117.21854304636|0.522|0.348|0.28462|23|8|0.0033648527528809|0.089818873239436|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2024-05-19 06:19:44|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-17.570370508649|79|2.8567901695498||0|0|0.87671|9|-0.48592|8|-0.48591549295775|8|46.93|0.08785|0.27808|-0.078763234915018|-0.067668154470571|40.118887730903|54.847912869574|15|0.571|0.357|0.32609|14|6|-0.00034985034013606|0.081365659863946|920|2011-08-07|-0.35135|2024-04-07|0.56962|2009-05-10
2024-05-19 06:19:45|WEEKLY|06682|101458|/equities/island-concept|JKSE|-52.112350517257|32|0.70411683908556||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|0.00061970749542961|0.12004458866545|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2024-05-19 06:19:46|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-656.58249663741|16|60.860832212472|0.0083|-1|1|0.00833|476|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|95.2|0.5|0.5|0.36342|4|1|0.0048546835443038|0.11550362869198|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2024-05-19 06:19:46|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|-221.20221500342|2|23.914071200103|-0.0733|-1|1|-0.07333|161|0.47059|14|0.47058823529412|14|26.38|-0.50226|-0.13784|1.6460656559083|2.5814832890077|11527.7323969|22007.980675171|847.36842105263|0.708|0.458|0.32059|24|11|0.016434889589905|0.10783511041009|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2024-05-19 06:19:47|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-419.97453176312|39|18.658177254372||0|0|0.02674|364|-0.04103|52|-0.041025641025641|52|44.31|0.00646|0.09662|0.0077124207695554|0.21173647575168|62.855853530243|158.21155450672|165.45454545455|0.438|0.25|0.23867|16|4|0.002686358768407|0.080097202141901|2725|2013-06-02|-0.24719|2015-05-17|0.50538|2013-03-31
2024-05-19 06:19:48|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
2024-05-19 06:19:49|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1304.5200320381|80|97.893990388572|0.858|1|1|0.85799|1570|-0.15968|7|-0.15968280288972|7|11.83|0.09449|0.20959|0.26853820157258|0.38295574572799|211.19461137349|284.1707917482|224.28571428571|0.5|0.389|0.12539|18|3|0.005346095890411|0.045552465753425|3300|2017-05-21|-0.24232|2018-08-12|0.60428|2016-10-23
2024-05-19 06:19:50|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|604.1092317531|12|37.796922748968|0.2307|1|2|0.144|715|-0.10189|15|-0.1018935270314|15|47.73|-0.00756|0.12954|0.1688095434462|0.15579725858705|199.24415101614|161.47904642802|207.24637681159|0.545|0.455|0.16356|11|2|0.0021479104477612|0.060256641791045|1070|2022-03-20|-0.21773|2020-03-22|0.2375|2019-02-24
2024-05-19 06:19:50|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1109.8640263544|2|92.545324548547|0.1362|1|1|0.13619|1460|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|1536.8421052632|0.471|0.294|0.26077|17|8|0.0055130384615385|0.088214564102564|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2024-05-19 06:19:51|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|263.24140918838|47|6.5758187860938|-0.0816|1|1|-0.08163|270|-0.05|74|-0.21368368741886|26|40.57|-0.01062|0.07663|0.056996947474742|0.092662596632989|85.954928337929|90.478871934662|67.164179104477|0.571|0.429|0.34184|7|3|0.0007310303030303|0.076891|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2024-05-19 06:19:53|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4528.2157106904|67|364.05930166481|0.4493|1|1|0.44928|5000|0.04696|53|-0.12295765179882|14|34.05|0.03274|0.08161|0.098617875211922|0.1353165866618|174.07303076459|167.67032872119|543.47826086957|0.619|0.429|0.19257|21|11|0.0031588988476312|0.062859500640205|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2024-05-19 06:19:53|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|-52.059892001878|111|0.68663066729269|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|-0.0017773828125|0.140544375|2270|2019-11-17|-0.29379|2020-04-19|0.95522|2021-12-26
2024-05-19 06:19:54|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|265.7424255746|40|19.872429957562|0|1|1|0|278|-0.0404|29|-0.040400752851204|29|27.97|0.22357|0.36777|0.48680004808936|0.65959431397113|5530.6151913694|7827.9019938363|1463.1578947368|0.515|0.394|0.19364|33|9|0.0065005509355509|0.062414750519751|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2024-05-19 06:19:55|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|-171.68009420041|13|29.395697941468|0.193|-1|1|0.19298|92|0.09231|18|0.092308138843449|18|54.42|-0.0155|0.18775|0.15313167940689|0.18350199822847|214.30603544447|190.45613979809|18.775510204082|0.583|0.417|0.35778|12|4|0.0012386616541353|0.10963189473684|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2024-05-19 06:19:55|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-110.69106296026|75|8.5636876534208|0.2869|-1|1|0.28689|87|-0.17647|23|3.937106918239|227|52.92|0.19672|0.36074|0.84433715973482|1.8921366320399|265.0694266297|418.25714787|70.161290322581|0.333|0.167|0.30049|12|3|0.0015548660084626|0.091023356840621|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2024-05-19 06:19:57|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|616.16119785283|72|30.334119561153||0|0|0.38|690|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|575|0.529|0.353|0.19318|17|5|0.0034173737373737|0.05617595959596|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2024-05-19 06:19:58|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|938.88613493694|48|23.765643108239|0.0343|1|2|0.01042|970|-0.16364|8|1.3835002698193|50|23.18|-0.00357|0.07914|0.15352844359209|0.26524937534484|144.32959528597|168.55543964461|227.69953051643|0.545|0.364|0.17134|11|5|0.0036851986754967|0.055837417218543|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2024-05-19 06:19:58|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|564.63381207045|20|50.955395976515|4.1525|1|2|2.18584|720|0.26245|119|0.068385496348388|22|58.2|-0.09337|0.13427|-0.13485360531531|0.040587722713477|15.977203445153|108.20547081|229.29936305732|0.8|0.4|0.47316|5|1|0.0088514193548387|0.13592080645161|760|2018-04-08|-0.33645|2018-05-06|1.69048|2023-11-19
2024-05-19 06:19:59|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|2917.4134728976|9|405.77595813072|0.5592|1|2|0.43411|3700|0.42358|98|0.085470085470085|6|18.41|-0.0422|0.04966|0.04025680693963|0.19549967550845|31.83824485004|553.96880549321|1937.1727748691|0.688|0.438|0.26828|32|14|0.009962797319933|0.094738308207705|10000|2021-07-04|-0.41875|2009-08-30|1.10112|2012-05-06
2024-05-19 06:20:00|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|-281.35016928579|4|14.38486047516|-0.0361|-1|2|-0.05128|246|0.00862|125|0.0086206896551724|125|31.45|-0.13707|-0.027|-0.012888199620259|0.078073723879788|36.67741769204|153.13201573473|213.91304347826|0.773|0.545|0.27286|22|7|0.0041197553956835|0.1051051942446|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2024-05-19 06:20:01|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1658.8043992139|40|93.812654930107|0.1892|-1|1|0.18919|1500|0.20618|92|0.20618287266798|92|36.85|-0.0543|0.02389|0.089270488888277|0.20572648581679|150.60502597759|275.25632684028|937.5|0.65|0.4|0.21179|20|10|0.0037971391752577|0.062463775773196|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2024-05-19 06:20:02|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-17.949234485477|53|3.4347703456432||0|0|0.8|10|-0.24134|3|-0.24133666833671|3|34.5|-0.88334|0.20161|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|8.695652173913|0.5|0.375|0.48863|8|2|0.031418048780488|0.090006097560976|660|2023-02-19|-0.92296|2023-02-26|11.98|2023-02-19
2024-05-19 06:20:03|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-18.85306139774|124|2.7843537992465|0.8485|-1|1|0.84848|10|-0.01734|7|-0.017344499062105|7|22.25|-0.06233|0.12019|-0.15923403143991|0.0064319717080595|51.57195035756|101.23461586|5.4945054945055|0.75|0.5|0.29663|4|2|-0.0094141981132075|0.061935141509434|430|2020-07-19|-0.35294|2024-04-07|0.46154|2020-04-19
2024-05-19 06:20:03|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|-144.24713333825|31|8.3625119328713||0|0|0.09559|123|0.09272|123|-0.20526315789474|17|37.35|-0.049|0.00618|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|180.88235294118|0.45|0.3|0.2525|20|8|0.0021443629343629|0.076750952380952|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2024-05-19 06:20:04|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|11|39.953044104358||0|0|-0.32857|141|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|139.60396039604|0.571|0.357|0.41865|14|7|0.0051384292379471|0.11989972006221|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2024-05-19 06:20:06|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-1933.9902518035|10|101.19707554104||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|0.0057100522193212|0.088516710182768|2540|2024-02-04|-0.27007|2015-11-08|0.34054|2016-02-14
2024-05-19 06:20:06|WEEKLY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|-1205.5374549684|4|68.512484989453|0.1|-1|1|0.1|990|-0.13|38|-0.13000359895214|38|67.5|0.05022|0.11034|-0.13000359895214|-0.13000359895214|87|87|51.162790697674|0.5|0.5|0.20762|2|1|-0.0042371014492754|0.064956811594203|2030|2021-09-19|-0.1055|2023-01-15|0.11261|2023-07-23
2024-05-19 06:20:07|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|684.79968954368|54|62.895940586939|0.2149|1|2|0.12587|805|0.06838|20|0.068378695346145|20|38|-0.10257|0.08358|0.092659065404181|0.092659065404181|119.33163572|119.33163572|115.8273381295|0.4|0.4|0.26877|5|0|0.0026186008230453|0.099534156378601|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2024-05-19 06:20:08|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-15.317677897723|6|1.1953033693168|0|-1|1|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|4|-0.0010745440729483|0.091754832826748|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2024-05-19 06:20:08|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
2024-05-19 06:20:10|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-1076.817606415|14|118.10586880501|0.1808|-1|1|0.18079|725|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|584.67741935484|0.455|0.318|0.33281|22|11|0.0060224327784891|0.10736323943662|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2024-05-19 06:20:11|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|1185.4522601266|13|85.779460975355|0.0109|1|1|0.01095|1385|0.24998|20|0.24997855985659|20|28.13|0.0008|0.09662|-0.056085785593927|0.01602517667066|45.753104927386|95.689152971633|35.974025974026|0.6|0.467|0.2621|15|6|-0.00042979262672811|0.084170875576037|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2024-05-19 06:20:11|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-53.375641625322|75|1.1252138751072|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|0.0050267857142857|0.1550212202381|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2024-05-19 06:20:12|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|-295.35203060698|3|30.784010202327||0|0|0.15094|180|-0.26897|40|-0.26896551724138|40|35.3|-0.11948|-0.05388|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|33.644859813084|0.7|0.4|0.35473|10|7|-0.00054267605633803|0.09886585915493|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2024-05-19 06:20:13|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|287.12284685057|104|20.063145944829|0.0949|1|1|0.09494|346|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|665.38461538462|0.684|0.368|0.27578|19|11|0.0045112051282051|0.091326692307692|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2024-05-19 06:20:14|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|-183.74354773021|98|19.747849243404|0.6832|-1|1|0.68317|128|2.28455|76|2.2845528455285|76|63.88|0.15746|0.31571|0.34753589897293|0.41392807043747|166.92344237002|154.27732965795|28.131868131868|0.625|0.5|0.30806|8|5|0.0010097861842105|0.12115259868421|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2024-05-19 06:20:15|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-84.862263268096|169|4.9540877560321|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|0.0049857185185185|0.11745878518519|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2024-05-19 06:20:15|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|116.76025134159|33|14.02973213777|1.9606|1|2|1.02667|152|0.25|53|0.78571428571429|76|82|0.52803|0.66278|0.51785714285714|0.78571428571429|223.21375|178.571|122.58064516129|0.667|0.333|0.17559|3|2|0.003214964028777|0.088955|173|2024-04-28|-0.29|2022-09-25|0.5|2023-09-24
2024-05-19 06:20:16|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-157.69745663814|76|11.399152212713||0|0|0.6408|125|-0.1831|13|-0.1830985915493|13|38.81|0.06848|0.12663|0.093805899949088|0.1429968495366|151.53314483767|146.35064892726|9.765625|0.75|0.438|0.22865|16|9|-0.0017781896551724|0.079261681034483|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2024-05-19 06:20:17|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-13.535119004294|130|3.0117063347646||0|0|0.94845|5|-0.10204|29|-0.10203751240913|29|35.14|0.14144|0.28498|0.21360712339257|0.25592060896787|617.09335821072|572.44175633321|71.428571428571|0.571|0.429|0.18015|28|8|0.0024261904761905|0.070906199460916|790|2018-05-27|-0.42857|2024-05-12|0.67|2020-06-14
2024-05-19 06:20:18|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-99.318453680294|23|14.395536104088||0|0|0.24731|70|-0.41876|35|-0.41875638113056|35|26.5|-0.37288|-0.25156|-0.52727326581789|-0.491721497281|4.7160989803172|12.8830523679|9.5890410958904|0.5|0.375|0.65969|8|2|-0.00077747863247863|0.17669841880342|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2024-05-19 06:20:19|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|412.68919797921|4|27.793240606237|-0.0244|1|1|-0.02439|480|0.016|45|-0.013796824010338|53|62.33|-0.01357|0.06227|0.0011015879948312|-0.013796824010338|100.19792|98.62|80|0.667|0.333|0.22485|3|2|-8.2894736842105E-5|0.092461421052632|775|2022-07-31|-0.15|2020-09-20|0.22167|2020-12-13
2024-05-19 06:20:19|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|109.52392650945|3|14.658691163518|2.2917|1|2|1.36842|180|0.27619|73|-0.39306358381503|27|29.8|-0.08287|0.06957|-0.060624369208184|-0.22903179190751|72.4223659291|56.74889|79.646017699115|0.6|0.4|0.44387|5|3|0.0059005298013245|0.12459867549669|770|2021-08-15|-0.30093|2021-09-12|0.80263|2024-05-12
2024-05-19 06:20:20|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-11.828252744174|30|1.4427509147246|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|-0.013515183486239|0.11260224770642|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2024-05-19 06:20:20|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|-110.67490491679|84|5.2249683055951||0|0|0.33566|95|0.05373|109|0.053726503344975|109|49.21|-0.21056|-0.06224|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|109.19540229885|0.643|0.357|0.33365|14|6|0.0026821632124352|0.1161760880829|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2024-05-19 06:20:22|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-1217.3440846789|11|58.203225403669|0.0739|-1|1|0.07391|1065|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|138.31168831169|0.643|0.286|0.19794|14|10|0.0019285109114249|0.071671976893453|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2024-05-19 06:20:23|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|293.10811767668|14|1.6306274411057|-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|-0.0010775776397516|0.07192049689441|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2024-05-19 06:20:23|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-75.42926271966|84|6.695776352737|0.314|-1|1|0.31395|59|-0.04444|109|-0.044444444444444|109|31.55|-0.07649|-0.01572|-0.028846919997755|-0.0019260156411027|36.336590329973|69.592957516614|59|0.864|0.636|0.23774|22|15|0.0010497554697555|0.10021368082368|395|2013-06-02|-0.22695|2018-05-06|0.36975|2012-05-06
2024-05-19 06:20:24|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|-10.4850599798|179|1.6726964202416||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|0.00052908309455587|0.072109297994269|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2024-05-19 06:20:25|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-164.2996386122|52|11.266546204065||0|0|0.16129|130|1.5494|68|1.5493956191951|68|52.5|0.68096|1.01599|1.5493956191951|1.5493956191951|254.94|254.94|128.71287128713|0.5|0.5|0.29162|2|0|0.0060098717948718|0.12710782051282|264|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2024-05-19 06:20:26|WEEKLY|06731|101241|/equities/limas-centric|JKSE|-59.388829960233|47|3.1296099867444||0|0|0.52381|50|1.05696|4|1.0569616392397|4|31.06|-0.18291|0.08316|0.11258200430157|0.30883095365283|78.909312710999|240.87827073781|98.039215686274|0.278|0.222|0.19331|18|2|0.0032256859504132|0.068935801652892|212|2020-01-12|-0.35556|2020-03-01|1.01587|2019-12-29
2024-05-19 06:20:27|WEEKLY|06732|102980|/equities/link-net|JKSE|-1191.5161485809|85|101.33871619364||0|0|0.77474|865|0.35484|79|0.071849234393404|110|53.5|-0.02224|0.08411|0.083494787177827|-0.05217717407197|119.63102122452|88.299003|23.994452149792|0.375|0.25|0.22413|8|2|-0.00141544921875|0.0755595703125|7500|2014-10-05|-0.24332|2022-10-16|0.37309|2014-06-15
2024-05-19 06:20:28|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-613.01348001337|35|45.13027564325|0|-1|1|0|520|-0.22924|9|-0.22923580483853|9|38.53|0.05515|0.18419|0.089258978255036|0.024727190727697|81.165136005188|45.312993142271|20.8|0.667|0.533|0.23537|15|3|0.0025555392156863|0.093418790849673|2850|2010-05-02|-0.896|2010-08-01|0.70363|2023-01-01
2024-05-19 06:20:28|WEEKLY|06734|101242|/equities/lionmesh-prima|JKSE|366.39421103951|4|12.681736688148|0.0548|1|2|-0.01951|402|1.00042|27|1.0004220782269|27|31.22|0.02284|0.14262|0.24194270421252|0.24194270421252|171.46362558086|171.46362558086|16.75|0.278|0.278|0.26959|18|1|0.004852017699115|0.10122738053097|2400|2009-11-01|-0.89366|2010-07-25|0.89103|2010-10-10
2024-05-19 06:20:29|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-704.34763097421|27|58.536474326732|0.1582|-1|1|0.15823|665|-0.22927|18|-0.22926829268293|18|37.5|0.64057|0.75666|0.87149854364529|1.3348742707207|810.77790148722|2105.6938164395|492.59259259259|0.8|0.55|0.28845|20|11|0.0049725128865979|0.10206952319588|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2024-05-19 06:20:31|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-3960.8327051016|36|303.17304557401||0|0|0.4|3390|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|242.14285714286|0.543|0.37|0.23375|46|12|0.0055594736842105|0.081247469990766|7025|2023-03-12|-0.57252|1998-01-25|0.83019|1998-04-19
2024-05-19 06:20:31|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|61.142391456078|2|8.6192028479739|0.1073|1|2|0.01176|86|-0.17021|38|-0.17021276595745|38|40.95|-0.02483|0.04469|-0.027519281997411|-0.0039371031025241|41.113153474091|71.628636500252|10.899873257288|0.579|0.368|0.28928|19|8|-0.00099724005134788|0.087236046213094|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2024-05-19 06:20:32|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-81.048682112315|25|7.8460317910217||0|0|-0.25424|74|0.13333|27|0.13333333333333|27|32.06|0.01623|0.12261|0.062983716901931|0.017388414812799|129.65099024397|92.388411245819|11.897106109325|0.5|0.375|0.31343|16|6|-0.001096834264432|0.099395605214153|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2024-05-19 06:20:33|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|-201.67321465421|85|10.724404884737||0|0|0.42759|166|-0.00208|38|-0.002080243490119|38|46.79|-0.16672|0.11121|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|100.60606060606|0.714|0.357|0.32491|14|6|0.0047118538565629|0.11330803788904|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2024-05-19 06:20:34|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-2158.763754692|29|407.08791823066|0.8629|-1|1|0.86292|915|-0.19392|24|-0.19391634980989|24|30.9|0.53908|0.62788|1.3551978773997|1.8891064291256|376.30425904879|499.42832368746|35.328185328185|0.4|0.3|0.30714|10|5|0.00062032640949555|0.10684543026706|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2024-05-19 06:20:35|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-334.40985855186|4|37.820661809002|-0.15|-1|1|-0.15|276|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|29.677419354839|0.5|0.5|0.31562|6|4|-0.0014009589041096|0.10626993150685|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2024-05-19 06:20:36|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-10.806148312671|153|1.4353827708902||0|0|0.87719|7|-0.01724|81|-0.017241379310345|81|41|0.05453|0.08937|-0.062889983579639|-0.094334975369458|81.42854532|81.42854532|5.9322033898305|0.75|0.5|0.30392|4|3|-0.0030080063291139|0.096848512658228|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2024-05-19 06:20:36|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|-2294.1245996483|35|291.37486654944||0|0|0.17358|1595|0.91908|35|0.91907652016828|35|29.38|-0.27143|0.21076|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|664.58333333333|0.625|0.375|0.6417|8|3|0.018616654275093|0.1794782527881|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2024-05-19 06:20:37|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-44.857848256309|133|4.9526160854364||0|0|0.907|30|6.61413|46|6.6141289230733|46|31.4|0.04226|0.51037|0.50766209698673|0.78200073414107|184.1858671406|311.95091047501|21.428571428571|0.6|0.4|0.27959|20|6|0.0047794342105263|0.12206285526316|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2024-05-19 06:20:38|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-58.915489359031|23|2.9718297863438||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|0.0027166746987952|0.11373628915663|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2024-05-19 06:20:40|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|6|69.779500768787|-0.0267|1|1|-0.02667|730|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|172.98578199052|0.714|0.429|0.25335|7|5|0.0026510927152318|0.067953311258278|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2024-05-19 06:20:40|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-126.27016766662|65|9.5479452699873|0.8693|-1|1|0.86933|98|0.41693|26|0.41693333158478|26|19|-0.039|0.03108|0.15158222880314|0.26395211264353|191.06689663754|222.58145439934|66.216216216216|0.75|0.5|0.1779|8|3|0.00077851851851851|0.086491990740741|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2024-05-19 06:20:41|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|65.063099849456|32|11.312300050181|0.0098|1|1|0.0098|103|-0.0303|40|0.52307692307692|102|61.8|0.08673|0.1618|0.034305396914709|0.066609610523578|90.113448265464|92.92920312|36.267605633803|0.6|0.4|0.49209|5|3|0.0028973823529412|0.17017455882353|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2024-05-19 06:20:41|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|460.80712051793|44|44.730959827357||0|0|0.28601|625|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|363.37209302326|0.588|0.353|0.26189|17|7|0.0040324500665779|0.087619121171771|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2024-05-19 06:20:42|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-178.51159805913|52|18.837199353042||0|0|0.41667|126|-0.46798|19|-0.4679802955665|19|20.53|0.04769|0.37846|-0.050539418699787|-0.023406141811908|47.099615971877|64.30947442193|140|0.6|0.533|0.53518|15|3|0.018609331476323|0.20277849582173|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2024-05-19 06:20:44|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|2964.2006922701|111|66.93310257662|1.6292|1|2|1.50593|3170|0.33798|116|0.33797909407666|116|60.55|-0.01785|0.19598|0.048366320753917|0.19777269541659|93.3029161828|169.50332795721|1625.641025641|0.545|0.364|0.21234|11|4|0.0050435953608247|0.070544806701031|3220|2024-03-17|-0.61279|2017-04-23|0.29767|2023-07-02
2024-05-19 06:20:44|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|2450.3744370975|18|190.3229266329||0|0|-0.22188|2560|-0.39815|42|-0.39814814814815|42|30.9|0.02697|0.13186|0.053273259238102|0.09379887318873|113.60522182292|131.43857777505|44.912280701754|0.381|0.286|0.10024|21|2|-0.00031168168168168|0.036559774774775|20000|2015-04-19|-0.46281|2023-06-04|0.21852|2024-01-14
2024-05-19 06:20:45|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-1142.5071512066|43|105.00214536197||0|0|-0.125|855|-0.76101|60|-0.76100628930818|60|32.63|-0.14642|0.08236|-0.055084970579857|-0.14806002476203|29.902257663632|31.598531370776|27.142857142857|0.625|0.375|0.29485|8|5|0.0027024752475248|0.10329059405941|8800|2019-04-07|-0.89065|2023-07-23|0.3|2018-08-12
2024-05-19 06:20:46|WEEKLY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-2200.022448484|28|100.84081616134||0|0|-0.03763|1930|-0.19643|71|-0.15151515151515|2|54.67|-0.01175|0.0356|-0.13888239004797|-0.16712813413321|54.337724368548|69.34287648|61.269841269841|0.667|0.333|0.18787|6|4|-0.0002292676056338|0.064983154929578|3350|2017-07-09|-0.12564|2022-10-30|0.335|2023-01-29
2024-05-19 06:20:46|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
2024-05-19 06:20:48|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|682.72451861852|22|89.925160460494|0.4264|1|1|0.42636|920|1.43386|108|1.4338633685962|108|36.89|0.14083|0.37025|0.47641265699007|0.8101290756348|479.8164234004|752.31148615786|1036.036000431|0.667|0.444|0.19389|9|4|0.0088816147308782|0.08760895184136|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2024-05-19 06:20:49|WEEKLY|06757|101492|/equities/martina-berto|JKSE|68.096219402755|26|14.400037629971|-0.325|1|1|-0.325|81|-0.34375|60|-0.40372670807453|98|73.56|-0.08762|0.02966|-0.056864637315488|-0.21963205240875|58.706104493331|57.50785642|12.857142857143|0.444|0.222|0.34261|9|4|-0.0012362008733624|0.11376407569141|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2024-05-19 06:20:49|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
2024-05-19 06:20:50|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1694.6633673026|49|169.88778910086||0|0|0.46413|1195|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|737.65432098765|0.423|0.385|0.24883|26|2|0.008907032967033|0.098461836734694|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2024-05-19 06:20:51|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|-2065.0123225106|56|181.6707741702|0.634|-1|1|0.634|1475|-0.18089|23|-0.18089430894309|23|28.5|0.41145|0.53885|0.93859526045616|1.104823154807|1835.7120508789|2368.6607108115|756.41025641026|0.4|0.35|0.26833|20|5|0.008527568|0.100572128|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2024-05-19 06:20:52|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-61.396396138909|29|3.6189188416728||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|0.0013527506426735|0.11683498714653|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2024-05-19 06:20:53|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|2269.3149442907|99|136.93251705342|0.1429|1|1|0.14286|2320|0.13248|52|0.10406398351296|60|20.64|0.21544|0.29695|0.39835676876361|0.5355052842516|4812.3328992635|19103.238614322|16571.428571429|0.688|0.532|0.15541|77|20|0.0050641908713693|0.077393420272673|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2024-05-19 06:20:54|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|4035.4416991205|22|516.28847328717||0|0|0.17054|4530|0.66354|30|0.66354167967019|30|39.29|0.34444|0.69487|0.88220634711978|1.3469338121278|457.58719193765|937.64024412452|742.62295081967|0.571|0.429|0.49435|7|2|0.015172331081081|0.17122439189189|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2024-05-19 06:20:54|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1194.5283580861|6|116.66664808657|-0.0694|1|2|-0.12179|1370|-0.34483|21|0.021227765870169|10|33.61|0.01124|0.11088|-0.025690749887426|-0.016503971711389|51.690768033022|65.575292624816|52.190476190476|0.478|0.348|0.29557|23|8|0.0026183676092545|0.099692249357327|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2024-05-19 06:20:55|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-400.46906442382|83|35.890982654988||0|0|0.50769|384|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|254.30463576159|0.55|0.3|0.29884|20|10|0.0035248129032258|0.093627109677419|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2024-05-19 06:20:57|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1361.2910211131|13|88.58121813048|-0.0389|-1|1|-0.03891|1335|0.04895|96|0.048953815172384|96|49.5|0.0336|0.12062|0.19872471432922|0.24226246740284|191.438421053|179.2309977933|208.59375|0.667|0.5|0.2154|6|2|0.0034531391585761|0.066988705501618|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2024-05-19 06:20:57|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|-334.8606444406|134|20.2868814802||0|0|0.47547|278|1.65|69|1.65|69|162.5|1.21045|1.37918|1.65|1.65|265|265|31.84421534937|0.5|0.5|0.37925|2|1|-0.00065019650655022|0.08212807860262|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2024-05-19 06:20:58|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-1171.899102022|95|29.575508360045||0|0|0.09129|1095|1.81542|24|1.8154205607477|24|31|0.26244|0.31144|0.54982184193195|0.76144162365741|224.39187016625|199.17970332|158.69565217391|0.5|0.333|0.20054|6|3|0.0029958928571429|0.054336285714286|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2024-05-19 06:20:59|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|4.3234185337932|1|1.2255271554023||0|0|0|9|-0.58454|13|-0.58454044327516|13|66.67|-0.29577|0.18888|-0.58454044327516|-0.58454044327516|41.546|41.546|3.3582089552239|0.333|0.333|0.383|3|0|-0.01165685|0.0891264|440|2020-10-11|-0.5|2024-03-31|0.28571|2023-12-24
2024-05-19 06:20:59|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|-135.92315488078|5|14.276946464233|0.2018|-1|1|0.20183|87|1.04285|124|1.0428498776506|124|67.6|-0.05762|0.12176|0.18247673102472|0.21590504775899|142.27536061773|131.46985336931|42.439024390244|0.4|0.3|0.24797|10|3|0.00010788235294118|0.072878161764706|330|2017-09-03|-0.2437|2015-04-19|0.58475|2023-10-08
2024-05-19 06:21:01|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|-66.423612492577|62|5.477083747773||0|0|0.19048|51|-0.81013|3|-0.05952380952381|22|48.83|-0.0994|0.04507|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|9.6226415094339|0.667|0.333|0.54533|6|3|-0.0021399152542373|0.15142790960452|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2024-05-19 06:21:02|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-26.725439049276|213|2.6432816889741|0.9757|-1|1|0.97572|21|0.36388|35|0.36387744212568|35|24|-1.31139|-1.07595|0.36387744212568|0.36387744212568|136.388|136.388|11.797752808989|0.5|0.5|0.59947|2|1|-0.0037310384615385|0.092291653846154|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2024-05-19 06:21:02|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-4140.1562705304|75|103.29960007009||0|0|0.14347|4000|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|5.2631578947368|0.389|0.222|0.17062|18|3|-0.00024047543581617|0.039631648177496|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2024-05-19 06:21:03|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-3010.6084353613|54|243.65084749895||0|0|0.241|2740|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|629.88505747126|0.5|0.333|0.26431|6|2|0.0057828854625551|0.079813700440529|5800|2022-04-24|-0.17505|2022-06-19|0.23885|2016-05-01
2024-05-19 06:21:04|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|8.8019808352995|2|2.0660063882335|0.6015|1|2|0.41667|17|0.07983|12|0.079825872270554|12|52|0.22184|0.43818|-0.16068469813261|-0.16068469813261|64.6602204|64.6602204|2.2666666666667|0.4|0.4|0.62351|5|0|-0.0012474712643678|0.17217279693487|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2024-05-19 06:21:05|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-232.97886074013|24|30.14714915948||0|0|0.17647|168|-0.61509|11|-0.61509433962264|11|30.5|-0.40247|-0.28991|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|120.86330935252|0.5|0.333|0.21351|6|3|0.0045320388349515|0.092734466019417|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2024-05-19 06:21:06|WEEKLY|06777|101246|/equities/metro-realty|JKSE|-151.41552036098|31|25.471840120327||0|0|0.75166|75|0.208|34|0.208|34|19.73|-0.12092|0.14045|0.13644893862314|0.39743321662667|13.64483760075|854.80714800949|75|0.545|0.409|0.3941|22|4|0.0078581034482759|0.15677609913793|750|2011-07-31|-0.42857|2015-07-12|0.6129|2023-03-19
2024-05-19 06:21:07|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|483.82036082975|12|35.85111337788|-0.0177|1|2|-0.08475|540|-0.04425|84|0.79936305732484|100|50.69|0.20438|0.29368|0.29134669591259|0.53643772602696|476.10463766264|951.54394829185|477.87610619469|0.692|0.462|0.23104|13|7|0.0046918805970149|0.07291952238806|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2024-05-19 06:21:07|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-30906.845972802|29|1098.1153242672|0.0349|-1|1|0.03487|27675|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|1006.3636363636|0.65|0.5|0.12747|20|10|0.0069718485523385|0.037140801781737|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2024-05-19 06:21:08|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|74|14.94638507815||0|0|-0.06863|380|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|159.66386554622|0.615|0.462|0.26144|13|5|0.0019667824773414|0.072328398791541|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2024-05-19 06:21:09|WEEKLY|06781|101501|/equities/midi-utama|JKSE|373.26191428334|137|28.971207737612||0|0|0.552|388|-0.45349|14|0.21573700174681|34|27.47|-0.09815|-0.00156|-0.074150472958224|0.070607580778019|27.935062393826|144.41141113688|776|0.579|0.368|0.15879|19|7|0.0048759422492401|0.073976048632219|530|2023-10-15|-0.19679|2021-03-07|0.4|2012-08-26
2024-05-19 06:21:10|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|107.14909116067|27|13.144942678214|-0.3015|1|1|-0.30151|139|0.16107|22|0.16107382550336|22|64.82|-0.09669|0.00238|-0.099605472299212|0.0026956554631681|35.132157831773|90.339576311485|126.36363636364|0.545|0.455|0.387|11|6|0.0024638836265223|0.10597615696888|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2024-05-19 06:21:11|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|-10.483240928598|149|1.3414266808379||0|0|0.82|9|-0.16377|20|-0.16377338084538|20|34.5|-0.05324|0.32364|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|2.9900332225914|0.5|0.429|0.2646|14|4|-0.0003944057052298|0.085878335974643|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2024-05-19 06:21:12|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-1933.1302326687|3|149.43906980061||0|0|-0.00337|1490|0.76061|131|0.76061141585874|131|48.56|-0.04256|0.57413|0.025354219096788|0.093884384221844|71.613298784759|116.60175323568|596|0.438|0.375|0.29196|16|4|0.0057324390243902|0.090480975609756|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2024-05-19 06:21:12|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-452.51312841876|15|43.062016809904|-0.1161|-1|1|-0.11613|346|-0.41905|58|-0.41904761904762|58|45|-0.22586|-0.11829|-0.22113507078135|-0.18475230473015|14.970586078857|49.96107420066|39.770114942529|0.5|0.3|0.33016|10|5|-0.00026066810344828|0.074658405172414|1200|2021-12-26|-0.24583|2023-06-11|0.6954|2023-05-28
2024-05-19 06:21:14|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|-7.6193302191405|247|1.1948027670334|0.88|-1|1|0.88|6|-0.01961|42|-0.019607843137255|42|51.25|0.08811|0.1326|0.060697253172281|-0.1146761734997|111.4638172245|64.834959245129|0.77922077922078|0.75|0.375|0.1771|8|7|-0.0058966463414634|0.048019176829268|790|2009-05-17|-0.38|2023-06-18|0.34694|2010-04-18
2024-05-19 06:21:14|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|-244.00416397144|31|26.142403876951||0|0|0.40278|172|0.44724|16|0.44723618090452|16|46.83|-0.09568|0.17707|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|81.904761904762|0.75|0.5|0.36692|12|7|0.003398597972973|0.1197866722973|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2024-05-19 06:21:15|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2482.3509712511|108|194.2163429163|0.2092|1|2|0.17625|3070|-0.20276|6|-0.18421052631579|72|27.92|-0.17336|-0.11708|-0.15361680610762|-0.16335369970771|30.611651461104|48.526101509719|140.82568807339|0.538|0.308|0.23133|13|7|0.001869170212766|0.078459978723404|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2024-05-19 06:21:16|WEEKLY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-3.2948567193313|298|0.70551248325939|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|-0.0011570754716981|0.098471509433962|380|2018-02-18|-0.52679|2019-08-04|1|2024-05-05
2024-05-19 06:21:16|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
2024-05-19 06:21:18|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1107.0108151747|49|38.583169613365||0|0|-0.02488|1030|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16408|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|70.547945205479|0.583|0.5|0.23467|12|5|0.00097574468085106|0.077902978723404|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2024-05-19 06:21:19|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1244.7539822748|13|113.60983094021||0|0|-0.145|1145|-0.57971|10|0.73323961257671|65|36.83|-0.09796|0.01808|-0.0088709447211467|0.054070323472875|26.672636174395|105.0009248124|67.35294117647|0.667|0.389|0.334|18|8|0.0018298518518519|0.10318776296296|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2024-05-19 06:21:19|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-3963.8412073462|80|271.28040244874|0.5827|-1|1|0.58267|3130|-0.09366|12|-0.093655589123867|12|35.8|0.10765|0.2486|0.057178244510562|0.29959726621564|91.334876602212|227.36120616809|238.93129770992|0.8|0.4|0.25957|10|8|0.0041936613272311|0.07334766590389|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2024-05-19 06:21:20|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-50.27907020252|64|0.093023400839872|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|0.0034632953105196|0.093882408111534|600|2012-12-16|-0.36596|2010-05-23|1.18033|2021-06-13
2024-05-19 06:21:20|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-51.365187351729|102|0.45506245057637||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|0.0027878135048231|0.10391887459807|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2024-05-19 06:21:22|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-71.136913414396|75|3.2589929637284||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|0.0013431002638522|0.084455501319261|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2024-05-19 06:21:23|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-138.60548042102|32|23.701826807005|0.5417|-1|1|0.54167|66|-0.19951|7|-0.19950932246024|7|28.8|-0.16374|-0.01212|-0.10085252687178|-0.14443158931062|25.758471760817|21.686433699838|4.258064516129|0.55|0.45|0.32982|20|6|-0.001366194398682|0.10550598023064|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2024-05-19 06:21:23|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-3134.6143571192|61|89.871452373058||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|0.014053061889251|0.094917231270358|6475|2022-02-27|-0.54095|2018-06-24|1|2018-06-17
2024-05-19 06:21:24|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|49.108663629707|39|0.55731942881998|-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|-0.0026427091633466|0.091075099601594|640|2019-09-08|-0.28571|2022-01-09|0.76282|2019-09-08
2024-05-19 06:21:24|WEEKLY|06800|101513|/equities/modern-interna|JKSE|-6.9931134252811|345|0.92726731679811||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|0.00016101351351351|0.071376216216216|1090|2013-06-23|-0.41304|2017-03-12|0.40541|2009-07-05
2024-05-19 06:21:26|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|-57.140550906776|30|2.3801836355921||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|0.0026418934081346|0.097658681626928|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2024-05-19 06:21:27|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-46.839986973937|8|6.1133289913125|0.4737|-1|1|0.47368|30|0.13559|4|0.1355905745789|4|45.5|0.09611|0.18116|0.039493400496997|0.039493400496997|107.1315606|107.1315606|28.03738317757|0.5|0.5|0.18708|4|2|-0.0048165608465608|0.054474391534392|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2024-05-19 06:21:27|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1081.5941218075|3|80.460128400785||0|0|-0.01563|1260|-0.03137|44|-0.031372549019608|44|45.8|0.02196|0.07782|0.083506631691065|0.083506631691065|116.07965057|116.07965057|111.50442477876|0.4|0.4|0.16404|5|1|0.0012576623376623|0.063436536796537|1750|2022-08-21|-0.19027|2019-12-08|0.20755|2022-07-24
2024-05-19 06:21:28|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-423.41781869528|46|16.325345608585|0.1593|-1|1|0.15929|380|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|190|0.55|0.4|0.26407|40|14|0.0035301184990125|0.10151719552337|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2024-05-19 06:21:28|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
2024-05-19 06:21:30|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|275.94148707856|3|22.825798488788||0|0|-0.13295|300|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|600|0.588|0.529|0.15626|17|3|0.0037585879332478|0.079698729139923|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2024-05-19 06:21:31|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-7222.0262628143|87|240.67542093809||0|0|0.28011|6425|0.03243|23|0.032427055562517|23|27.77|0.13493|0.24656|0.21621845984072|0.36866430331811|243.80418914617|577.87237781201|8.5666666666666|0.545|0.409|0.12461|22|6|0.0025916212338594|0.036870961262554|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2024-05-19 06:21:31|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-591.45863323359|51|33.986211077862||0|0|0.08411|490|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|326.66666666667|0.357|0.357|0.22874|14|1|0.0029780462724936|0.074837776349614|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2024-05-19 06:21:32|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|-391.63320142046|27|30.989960426137|0.0833|-1|1|0.08333|330|-0.12528|18|-0.12527720465673|18|34.56|0.02745|0.17469|0.083852334236329|0.10338111652799|104.1442826676|148.58887985269|34.736842105263|0.611|0.333|0.35758|18|8|0.0050472685185185|0.11743625|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2024-05-19 06:21:33|WEEKLY|06810|101248|/equities/multifiling-mi|JKSE|532.93459596269|1|28.188468012436||0|0|0|705|-0.17515|3|-0.17514588711008|3|44.27|-0.24287|0.01128|0.018480097295501|0.2284819575172|38.895169237111|166.81961824105|165.88235294118|0.4|0.267|0.45186|15|3|0.0066532981927711|0.13494206325301|1165|2019-12-29|-0.42439|2020-01-05|1.1125|2020-04-19
2024-05-19 06:21:34|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-66.028774004415|142|5.9077689811919||0|0|0.85407|61|6.24011|38|6.240105639924|38|31.85|0.25218|0.54783|0.74775400860697|1.1011642122038|1462.8311390604|2608.6238098264|49.193548387097|0.6|0.4|0.34301|20|7|0.0028712210796915|0.11991471722365|1085|2014-10-05|-0.25357|2021-10-10|0.79646|2021-05-23
2024-05-19 06:21:35|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|-1831.8421002693|2|186.32227378277|0.1246|-1|1|0.12456|1230|0.0878|59|-0.31893687707641|13|26.85|-0.22534|0.04559|-0.19230918295277|0.11047636738885|-44.103561458111|148.42132403757|173.23943661972|0.65|0.4|0.34253|20|9|0.0062668401486989|0.10522654275093|5750|2021-06-20|-0.29747|2018-01-14|1.69006|2021-06-13
2024-05-19 06:21:36|WEEKLY|06813|101522|/equities/multistrada-ar|JKSE|4195.6967954125|25|409.7677348625|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|0.0084283070866142|0.10394754593176|7300|2021-10-03|-0.45238|2019-05-19|0.92727|2020-12-13
2024-05-19 06:21:36|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-499.27524657125|22|35.488126782619|-0.0896|-1|1|-0.08955|438|-0.28214|6|-0.28214285714286|6|75.8|0.04145|0.23|0.48400508695864|0.47217807587001|534.10526048205|348.78976855245|208.57142857143|0.5|0.4|0.36603|10|4|0.0031227342747112|0.096293697047497|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2024-05-19 06:21:37|WEEKLY|06815|1096519|/equities/natura-city|JKSE|-69.860465742452|17|6.6201552474838|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|0.0033233564013841|0.15265833910035|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2024-05-19 06:21:39|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-2456.1399731503|22|430.37999105011||0|0|0.71911|1205|-0.35|13|-0.35|13|28.1|0.4087|0.52915|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|38.870967741935|0.4|0.4|0.31041|10|2|0.0012642052980132|0.12012274834437|13900|2021-08-22|-0.22703|2023-12-17|0.66667|2021-05-23
2024-05-19 06:21:39|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-1257.2265173202|51|56.575505773406|0.1563|-1|1|0.15625|1080|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|323.35329341317|0.571|0.357|0.22178|14|7|0.0025055182072829|0.061799019607843|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2024-05-19 06:21:40|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
2024-05-19 06:21:41|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
2024-05-19 06:21:41|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-107.20922021838|61|7.0697400727938|0.2143|-1|1|0.21429|88|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|176|0.667|0.524|0.25889|21|7|0.0030145582586428|0.093983892445583|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2024-05-19 06:21:43|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-51.254275056156|32|0.41809168538526||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|-0.0045101886792453|0.10569308176101|236|2021-06-20|-0.24|2022-06-05|0.46729|2021-06-13
2024-05-19 06:21:43|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|315.23405781067|125|15.588647396444||0|0|0.01714|356|-0.14379|30|-0.096932073483458|12|39.64|-0.03133|0.05132|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|27.8125|0.455|0.273|0.22973|11|3|-0.001237875|0.067713482142857|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2024-05-19 06:21:44|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|-106.30720384659|56|15.592161153977|0.6235|-1|1|0.62346|61|||-0.096932073483458|12|92|-0.00224|0.07261|0|0|100|100|11.844660194175|0|0|0.69446|2|1|0.00097983263598326|0.19928569037657|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2024-05-19 06:21:45|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
2024-05-19 06:21:45|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
2024-05-19 06:21:47|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-948.28855598808|18|87.838276642055||0|0|-0.03788|685|-0.46932|9|-0.069216866010451|2|40.63|-0.26201|-0.02429|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|125.6880733945|0.5|0.25|0.23827|8|1|0.0054519590643275|0.13257137426901|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2024-05-19 06:21:47|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-206.29233606329|119|35.097445354428|0.9418|-1|1|0.94176|99|1.39437|85|1.3943661971831|85|41|0.47881|0.52354|0.70933112735693|0.70933112735693|245.2553191|245.2553191|6.0736196319018|0.5|0.5|0.39433|4|2|-0.0056990070921986|0.12477312056738|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2024-05-19 06:21:48|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
2024-05-19 06:21:49|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|48.43989036958|31|3.3533698768068|-0.0328|1|1|-0.03279|59|-0.43506|14|-0.43506493506494|14|42|0.623|0.71172|0.11507622811971|-0.43506493506494|94.07493868|56.494|17.987804878049|0.4|0.2|0.42175|5|3|-0.00307425|0.1359635|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2024-05-19 06:21:49|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|6597.7154307607|5|592.42818974644|0.0997|1|1|0.09968|8550|0.07378|12|0.073784426556187|12|36.57|0.30428|0.50197|0.75610159950775|0.91672217632706|987.98542562793|961.49177176771|799.06542056074|0.476|0.381|0.25255|21|6|0.0051960751295337|0.088764183937824|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2024-05-19 06:21:51|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1278.426891514|11|75.255765056702||0|0|0.0181|1085|-0.06207|8|-0.062068796744669|8|36.15|-0.0651|0.12061|0.26292368610454|0.59216057269281|296.64076984373|1025.1167799508|1528.1690140845|0.5|0.3|0.25914|20|7|0.0061481855388813|0.063304720327422|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2024-05-19 06:21:51|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|395.55750524124|40|100.09864592281|-0.0986|1|2|-0.21986|550|1.16648|37|1.166480801473|37|31.8|-0.0455|0.15601|1.166480801473|1.166480801473|216.648|216.648|125|0.2|0.2|0.57769|5|0|0.007145202020202|0.18753707070707|1375|2021-08-22|-0.2931|2023-02-12|0.44886|2021-08-22
2024-05-19 06:21:52|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-451.50587420318|30|21.501958067726||0|0|0.02927|398|-0.18|19|-0.18|19|28.58|-0.11129|-0.02866|-0.017451007622265|0.0383261191255|43.904568877983|117.24694022908|737.03703703704|0.731|0.5|0.24125|26|13|0.0042208937823834|0.080513873056995|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2024-05-19 06:21:53|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|115.86560005067|11|14.57546066099|-0.0314|1|1|-0.03145|154|||-0.18|19|73.67|0.07812|0.15079|0|0|100|100|80.628272251309|0|0|0.36107|3|1|0.0015909956709957|0.12236878787879|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2024-05-19 06:21:53|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-211.83841358187|11|21.279471193957||0|0|0.10714|150|-0.31989|19|-0.31989285282944|19|34.25|0.00284|0.21875|-0.31989285282944|-0.31989285282944|68.011|68.011|111.11111111111|0.25|0.25|0.49993|4|0|0.0097591836734694|0.15593843537415|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2024-05-19 06:21:55|WEEKLY|06836|101534|/equities/pan-brothers-t|JKSE|-27.764907398175|70|3.1221852479809|0.7778|-1|1|0.77778|20|-0.21786|10|-0.2178631583625|10|35.05|0.22679|0.48886|0.85457981073943|1.1371261913377|176.05646190742|336.62998160885|37.037037037037|0.5|0.4|0.29488|20|6|0.0019629350649351|0.093401883116883|850|2019-08-18|-0.41365|2020-01-19|0.73077|2022-11-06
2024-05-19 06:21:56|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
2024-05-19 06:21:56|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-89.632464784538|22|12.662066437457||0|0|-0.25|75|||-0.36|2|32.5|-0.03154|0.09066|0|0|100|100|38.461538461538|0|0|0.55045|4|0|0.0011117218543046|0.1783942384106|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2024-05-19 06:21:57|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|1493.9040367956|7|77.865321068124|0.1939|1|1|0.19388|1755|0.10909|129|0.64323547907989|47|65|0.10831|0.1621|0.3761631940854|0.64323547907989|182.25010516|164.324|206.47058823529|0.4|0.2|0.13627|5|2|0.0027180664652568|0.047629788519637|2250|2021-08-01|-0.1768|2020-03-22|0.1745|2020-03-29
2024-05-19 06:21:58|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|-169.47459042829|25|26.491530142763||0|0|0.47368|90|0.11511|48|6.6582278481013|30|22.25|0.17978|0.33479|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|65.170163665698|0.458|0.292|0.22067|24|2|0.0062956451612903|0.10159847670251|1955|2021-09-05|-0.39645|2017-05-07|1.83784|2021-08-08
2024-05-19 06:21:59|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-367.81999061734|4|50.939996872447|0.1301|-1|1|0.13008|214|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|55.440414507772|0|0|0.32274|4|1|-0.00074767045454546|0.10663193181818|625|2021-08-15|-0.20556|2023-11-05|0.41732|2023-10-29
2024-05-19 06:22:00|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|245.08875496272|6|22.814580709435|-0.0464|1|1|-0.04636|288|0.37344|70|1.5779267350764|31|45.35|0.10856|0.21084|0.26152237045897|0.35131923887983|709.5590889832|512.5255046509|360|0.647|0.412|0.25935|17|8|0.0034113530927835|0.086741082474227|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2024-05-19 06:22:01|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1711.4503301617|30|42.553826130354||0|0|0.01479|1665|0.52941|171|0.52941176470588|171|53|0.26922|0.30286|0.36909505079896|0.52518838887372|917.81129925437|730.8452110035|497.01492537313|0.786|0.5|0.24542|14|11|0.0032427626459144|0.068367250324254|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2024-05-19 06:22:01|WEEKLY|06844|101536|/equities/paninvest|JKSE|-968.34871772493|75|47.021042768936||0|0|0.39643|845|0.85228|26|0.85227733559201|26|43.94|0.00953|0.17925|0.050941870300006|0.15677911397868|99.426380510669|166.15046037253|469.44444444445|0.438|0.313|0.20255|16|3|0.0033900900900901|0.075717065637066|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2024-05-19 06:22:02|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|-490.52062546189|29|37.340568874709||0|0|0.32459|412|1.11806|55|1.1180555555556|55|36.95|0.08631|0.14948|0.12963964448882|0.30011729907551|200.53926228306|860.74773055455|340.4958677686|0.8|0.5|0.27009|20|10|0.0039603780964798|0.080086349413299|875|2023-09-03|-0.26712|2020-03-22|0.77966|2020-05-24
2024-05-19 06:22:04|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-328.86282118203|21|11.620940394011|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|0.0014166959064327|0.10626084795322|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2024-05-19 06:22:04|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-124.8669513536|76|17.159076865472|0.6331|-1|1|0.63309|102|1.66877|21|1.6687720130415|21|45.31|0.97157|1.62746|1.9583161417098|2.7497485244317|619.10999674282|1815.2393212455|46.363636363636|0.615|0.462|0.32776|13|3|0.0049748192771084|0.13901766566265|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2024-05-19 06:22:05|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-588.67797707567|1|89.559325691889||1|0|0|322|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|111.03448275862|0.563|0.438|0.41599|16|4|0.0063717092866757|0.11586158815612|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2024-05-19 06:22:05|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|52.498145479178|86|7.3585383483217||0|0|0.14545|63|0.12853|108|0.12852523041747|108|90.2|0.09551|0.2774|0.14189826745281|-0.015724027392209|138.13673443141|94.79990559|31.658291457286|0.6|0.4|0.30224|5|1|-0.00039509328358209|0.084461417910448|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2024-05-19 06:22:06|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|422.0903663551|55|30.507911634164|0.3309|1|2|0.14796|450|-0.41007|30|0.19572967338166|44|43.27|-0.18017|-0.03006|-0.11564045978992|0.19103253855418|47.319156006044|141.85423282|241.93548387097|0.364|0.182|0.22708|11|3|0.004780320754717|0.09919341509434|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2024-05-19 06:22:08|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-511.73697162562|85|23.121091487687||0|0|0.06667|476|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|352.59259259259|0.667|0.5|0.41092|6|3|0.0056537951807229|0.093370722891566|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2024-05-19 06:22:09|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|-179.7720223161|32|19.331606694831|0.253|-1|1|0.25301|124|-0.11628|80|-0.11627906976744|80|38.13|-0.11976|0.08773|0.24186849117747|0.75982128161732|22.354109539722|422.05581761696|158.97435897436|0.5|0.25|0.50675|16|8|0.007286864274571|0.14960758190328|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2024-05-19 06:22:09|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-832.25922203159|5|64.60998994853||0|0|0.17073|680|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|123.63636363636|0.7|0.45|0.21834|20|10|0.00185296875|0.074746223958333|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2024-05-19 06:22:10|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-526.23327553335|27|50.744425177783|0.3404|-1|1|0.34035|376|-0.14856|9|-0.14856237726329|9|39.39|0.13898|0.24088|0.31368303589397|0.40590041108212|630.69062620825|532.87069863845|62.666666666666|0.556|0.389|0.28278|18|7|0.0017506394557823|0.091688911564626|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2024-05-19 06:22:11|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1405.1931152627|58|128.05793457881||0|0|0.27946|1070|0.34933|5|0.34933073901996|5|17.7|-0.12249|0.30589|0.22710197303795|0.49671785268525|48.899378077562|690.64626190121|1163.0434782609|0.65|0.45|0.4553|20|4|0.019424598540146|0.17583350364964|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2024-05-19 06:22:12|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-100.79774885849|30|5.5178176753512||0|0|0.04348|88|0.22667|107|0.22666666666667|107|46.31|-0.02177|0.06015|0.028447965436364|0.026749644790256|97.727316683108|95.411565974658|65.671641791044|0.813|0.5|0.31356|16|10|0.0014442857142857|0.10455676623377|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2024-05-19 06:22:13|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|-368.94534411364|5|17.648448037879|-0.0323|-1|1|-0.03226|320|-0.1295|36|-0.12950181309705|36|47.56|0.18599|0.4091|0.4398884346086|0.63427832748996|239.67959251002|496.70391218452|106.66666666667|0.563|0.438|0.30478|16|7|0.0039664967320261|0.1175574379085|700|2009-06-07|-0.23301|2018-05-13|1.16842|2018-04-01
2024-05-19 06:22:14|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-160.26299155452|98|15.254330518173|0.7114|-1|1|0.71144|116|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|36.25|0.5|0.5|0.43309|4|2|-8.5535714285715E-5|0.14032848214286|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2024-05-19 06:22:14|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1251.7628038545|8|84.721158843653|0.1752|1|2|0.14773|1515|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|61.836734693878|0.652|0.435|0.23004|23|10|0.00090793281653747|0.074284263565891|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2024-05-19 06:22:15|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-933.69896144445|30|39.31894042607||0|0|0.03261|890|-0.16364|14|-0.16363636363636|14|28.85|-0.09043|-0.00421|-0.028403191068533|0.0016474767340394|46.537216470701|73.116149441206|125.35211267606|0.5|0.385|0.23447|26|6|0.0020333761232349|0.078648164313222|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2024-05-19 06:22:17|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|5228.8923611422|29|998.70254628592|1.2532|1|1|1.25316|8900|0.01985|20|0.2361963190184|28|29.43|0.16574|0.29224|0.34512863185626|0.58014901846958|1074.8962544423|1661.3915824512|922.27979274612|0.609|0.391|0.22446|23|9|0.005955829787234|0.088120510638298|9850|2024-05-19|-0.25714|2010-12-19|0.68675|2023-12-10
2024-05-19 06:22:17|WEEKLY|06862|1116267|/equities/phapros|JKSE|-646.95205235041|2|50.317350783469|0.0163|-1|1|0.01626|484|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|17.224199288256|0.5|0.5|0.36818|4|3|-0.0041227338129496|0.08988535971223|3650|2019-01-06|-0.26829|2021-01-31|0.5708|2020-07-26
2024-05-19 06:22:18|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-26.347837821839|27|3.0285245907068||0|0|0.64|18|-0.13793|2|-0.13793103448276|2|31.9|0.16064|0.31291|0.42221270875507|0.52111192091567|239.26399558154|226.0136914586|34.615384615385|0.6|0.45|0.29741|20|9|0.0031194578313253|0.11712313253012|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2024-05-19 06:22:19|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1272.6655908166|28|141.31965358361||0|0|-0.0871|1415|-0.14391|70|0.69375|77|54.67|0.02279|0.07386|0.2749192804428|0.69375|145.00024375|169.375|262.03703703704|0.667|0.333|0.31185|3|2|0.0064359685863874|0.081717591623037|2130|2021-11-07|-0.14151|2021-11-21|0.41414|2021-04-11
2024-05-19 06:22:19|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-2135.8703096913|21|389.4567698971||0|0|0.68254|1000|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|344.8275862069|0.567|0.467|0.1947|30|6|0.011535831202046|0.097249846547315|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2024-05-19 06:22:21|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-26.429195918043|6|2.4763986393477||0|0|0.09524|19|-0.3|42|-0.3|42|23|-0.29867|-0.15274|-0.24533333333333|-0.368|39.48|39.48|11.728395061728|0.375|0.25|0.43435|8|3|-0.0068946560846561|0.11936428571429|290|2020-10-25|-0.33516|2021-02-21|0.36842|2021-02-14
2024-05-19 06:22:21|WEEKLY|06867|101256|/equities/plaza-indonesi|JKSE|-2938.6952755098|21|86.231758503282||0|0|-0.0229|2680|-0.08696|30|-0.3388090349076|31|20.54|-0.20009|-0.00931|-0.18793658072764|-0.10417535559203|6.0280593112434|40.541516035901|148.88888888889|0.458|0.292|0.28483|24|7|0.0053537231968811|0.083961539961014|5450|2019-06-16|-0.3763|2019-06-23|0.92308|2010-01-03
2024-05-19 06:22:22|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
2024-05-19 06:22:22|WEEKLY|06869|1117907|/equities/pollux-investasi|JKSE|-911.44240882387|110|74.647469607958|0.3365|-1|1|0.33654|690|-0.25137|16|-0.25137372321464|16|27.67|-0.20812|-0.03074|-0.21167342374144|-0.20246588782455|48.786916011005|63.36703772|37.5|0.5|0.333|0.51838|6|3|-0.00022578181818182|0.14207178181818|2150|2019-11-03|-0.29137|2021-07-11|0.64497|2021-03-28
2024-05-19 06:22:23|WEEKLY|06870|1088678|/equities/pollux-properti|JKSE|-167.18761204858|136|13.694030755025||0|0|0.94715|130|-0.26595|7|-0.26595225200796|7|27|0.89945|0.97276|1.3109375889553|1.6448864822435|423.37929901777|323.41496689897|9.0592334494774|0.667|0.5|0.51534|6|3|0.00063350168350168|0.14856771043771|11750|2020-03-08|-0.29146|2022-01-16|1.41|2019-08-18
2024-05-19 06:22:24|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-153.66870500404|5|10.400611501212|-0.0667|-1|1|-0.06667|128|0|60|-0.22641509433962|43|48.56|0.19843|0.38547|0.54947113929523|0.81900817184776|355.31474238425|559.1135936593|160|0.563|0.375|0.34675|16|7|0.0035187836107554|0.10593464788732|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2024-05-19 06:22:26|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|-18.586093658798|117|3.0758280976395|0.9435|-1|1|0.9435|10|-0.12867|6|-0.12866529829253|6|26.33|-0.97107|-0.5523|0.080593489033694|0.080593489033694|92.327320347834|92.327320347834|4.3859649122807|0.5|0.5|0.70153|6|2|0.0027743795620438|0.1663652919708|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2024-05-19 06:22:26|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
2024-05-19 06:22:27|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-88.738657514857|121|7.5795525049523||0|0|0.575|68|-0.24528|18|-0.24528301886792|18|26.75|-0.13619|-0.08487|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|16.585365853659|0.875|0.5|0.31892|8|5|-0.0036307784431138|0.087273892215569|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2024-05-19 06:22:27|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-18.673119463643|171|3.0577064878812||0|0|0.84507|11|0.37488|10|0.37488386914421|10|48.83|0.93782|1.17401|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|21.56862745098|0.5|0.333|0.25095|6|1|-0.0010406479481641|0.073959848812095|372|2016-10-16|-0.35294|2024-04-07|0.46269|2020-11-29
2024-05-19 06:22:29|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-403.83253308873|57|18.944177696242|0.4949|-1|1|0.49489|346|0.05385|19|0.053846153846154|19|35.75|0.11846|0.22197|0.34747522416234|0.34747522416234|172.9473235|172.9473235|106.79012345679|0.5|0.5|0.36143|4|3|0.0036189447236181|0.1314972361809|1685|2023-01-22|-0.24658|2023-01-29|0.38614|2021-09-12
2024-05-19 06:22:30|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|51|21.572973467831|-0.0337|1|1|-0.03371|86|-0.15068|64|-0.15068493150685|64|36.29|-0.10245|0.11114|-0.071633995869582|0.048209950555256|17.340619601327|82.850547545757|78.181818181818|0.5|0.429|0.48457|14|6|0.0073849462365591|0.16254059139785|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2024-05-19 06:22:30|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|4204.6444515279|51|447.61073684519||0|0|2.42949|5350|5.36389|31|5.3638928954623|31|48.2|4.52957|5.6592|11.731559155961|11.731559155961|12154.53988047|12154.53988047|19712.601769772|0.4|0.4|0.58096|5|1|0.030149278350515|0.16964570446735|6150|2023-12-17|-0.55478|2018-10-07|1.48894|2022-02-27
2024-05-19 06:22:31|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-991.99340110277|32|26.267716673336|-0.0055|-1|1|-0.00549|915|-0.10118|17|-0.10117691276472|17|23.75|-0.18077|-0.03956|-0.11409873529298|-0.11409873529298|69.347386713238|69.347386713238|93.846153846154|0.375|0.375|0.25355|8|2|0.0014355656108597|0.067947013574661|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2024-05-19 06:22:32|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
2024-05-19 06:22:33|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5338.7463437252|33|318.7884871942||0|0|-0.02273|5375|0.13725|28|2.2617037605526|71|35.33|0.2458|0.75447|1.1994793312567|2.2617037605526|370.9368325|326.17|321.85628742515|0.667|0.333|0.16662|3|1|0.010521231884058|0.069784130434783|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2024-05-19 06:22:34|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-53.728513340571|26|1.2428377801903|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|0.0047133846153846|0.13431267692308|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2024-05-19 06:22:34|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|-109.00912864679|89|6.6024994010383|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|-0.0005758883248731|0.10199091370558|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2024-05-19 06:22:35|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|-123.99995202555|2|14.666650675185|0.0127|-1|1|0.01266|78|-0.3629|29|-0.36290322580645|29|27.8|-0.17543|0.04781|-0.27528401369856|-0.11782203288462|-10.851365557841|31.568187895132|17.333333333333|0.533|0.4|0.38753|15|6|0.0011654784688995|0.12723648325359|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2024-05-19 06:22:36|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-3779.2007151818|23|239.73357172728||0|0|0.41611|3080|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|47.384615384615|0.5|0.375|0.20578|8|3|2.7154046997389E-5|0.074376866840731|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2024-05-19 06:22:37|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-174.61462145102|22|18.240150940205|0|-1|1|0|136|-0.38182|11|-0.38181818181818|11|36.4|0.21829|0.30673|0.30977630180868|0.29925004092295|293.26775462309|177.97273941173|46.258503401361|0.7|0.5|0.47564|10|8|0.0063649090909091|0.15017207792208|1350|2022-09-25|-0.79492|2023-01-08|1.16667|2021-12-19
2024-05-19 06:22:38|WEEKLY|06887|101259|/equities/provident-agro|JKSE|-563.99710156735|3|58.332367189116||0|0|0.01005|394|-0.28685|18|-0.28685169235343|18|40.5|-0.09602|0.00317|-0.0058569980801195|0.19029450585221|16.894293288262|84.591047926271|83.829787234043|0.571|0.286|0.34306|14|7|0.0018452021089631|0.10111147627417|1230|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2024-05-19 06:22:38|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-84.125791195565|27|10.708597065188|0.5614|-1|1|0.5614|50|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|39.0625|0.667|0.417|0.25875|12|6|0.0002415|0.084768212121212|330|2011-09-18|-0.28655|2011-10-30|0.53571|2017-03-26
2024-05-19 06:22:39|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-51.95123877064|119|0.65041292354674||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|0.00017307262569832|0.14563360335196|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2024-05-19 06:22:40|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-59.96116346393|105|3.32038782131|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|0.0048101607717042|0.13603260450161|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2024-05-19 06:22:41|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
2024-05-19 06:22:42|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|632.70219848195|177|31.13645004045|0.4183|1|2|0.25|675|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|41.033434650456|0.333|0.333|0.23823|3|1|-0.00057172185430463|0.087070463576159|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2024-05-19 06:22:42|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
2024-05-19 06:22:43|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-318.93803232722|145|21.312677442408||0|0|0.58|252|-0.26749|58|-0.26749259141687|58|41|-0.07631|-0.02659|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|19.163498098859|0.5|0.5|0.29442|4|1|-0.0044032467532468|0.072424383116883|1465|2018-06-03|-0.25694|2020-03-22|0.15385|2020-11-22
2024-05-19 06:22:44|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|668.40590031677|1|93.86469989441||-1|0|0|1000|-0.24224|5|-0.29385964912281|19|30.64|-0.44362|0.25073|0.90410487486|1.3196626124266|2259.4125598475|4243.5056604262|2000|0.68|0.48|0.32406|25|14|0.014557545691906|0.08519046997389|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2024-05-19 06:22:45|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|-588.26023789546|3|17.753412631819|0.0093|-1|1|0.00926|535|-0.08618|41|-0.086184934482287|41|38.38|-0.02668|0.02747|-0.13097069853087|-0.096235783479124|65.299271412823|81.66900722|45.922746781116|0.375|0.25|0.16203|8|2|-0.0017307766990291|0.058128058252427|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2024-05-19 06:22:46|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-200.03338143423|51|15.17779381141||0|0|0.47297|156|-0.88499|15|-0.88498715547239|15|45|0.80559|1.2063|-0.050286920954289|-0.13358241752784|4.6079477064354|3.516204182816|45.217391304348|0.5|0.375|0.32616|16|5|0.0054458181818182|0.11078731168831|3390|2023-03-05|-0.89577|2023-05-28|1.0339|2021-05-23
2024-05-19 06:22:47|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-236.62676948015|29|31.816487107573|0.1466|-1|1|0.1466|163|-0.35906|22|-0.35906040268456|22|34.38|0.13749|0.24719|0.31949403263004|0.53358698021558|134.7703998538|199.00534516671|62.213740458015|0.5|0.375|0.52491|8|4|0.0076324422442244|0.18516828382838|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2024-05-19 06:22:47|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|133.66682281057|8|32.002632832651|-0.2982|1|1|-0.29817|153|-0.08618|54|-0.08617625679766|54|36.71|-0.15514|-0.10206|-0.17945005661371|-0.17945005661371|54.233480742|54.233480742|29.142857142857|0.429|0.429|0.29299|7|3|-0.0019896590909091|0.1051375|1030|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2024-05-19 06:22:48|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|441.259156207|9|2.9136145976653|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|0.014739724310777|0.13088373433584|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2024-05-19 06:22:49|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|-547.162952821|48|48.387650940333|0.331|-1|1|0.33103|388|-0.64103|7|-0.071996542521026|57|28|-0.13719|-0.02076|-0.10855022392938|0.047998814634256|2.7312255446035|126.09042079294|435.95505617978|0.625|0.375|0.27031|24|12|0.0057853824756606|0.10620169680111|1295|2023-06-11|-0.39583|2023-06-18|0.66327|2009-08-02
2024-05-19 06:22:50|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-171.21014983684|124|4.5242610291154||0|0|0.15104|163|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|74.429223744292|0.5|0.375|0.24782|8|1|0.00058551948051948|0.072522294372294|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2024-05-19 06:22:51|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-240.07436162163|24|33.87711288665|0.3817|-1|1|0.38168|162|-0.25981|2|-0.25981234312749|2|20.88|-0.40377|-0.16881|-0.2423479148839|-0.2423479148839|29.766152943976|29.766152943976|47.647058823529|0.5|0.5|0.4905|8|2|0.0021968947368421|0.16161421052632|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2024-05-19 06:22:51|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-146.52624783869|73|6.5518782248028|0.1299|-1|1|0.12987|134|||-0.25981234312749|2|78|0.03158|0.15087|0|0|100|100|83.75|0|0|0.27578|2|1|0.0003880701754386|0.08771649122807|240|2022-06-19|-0.2|2022-07-03|0.32174|2021-01-17
2024-05-19 06:22:52|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-16.863974373413|87|3.1213247911377|0.84|-1|1|0.84|8|-0.29577|49|-0.29577464788732|49|34|-0.08827|0.0273|-0.29577464788732|-0.29577464788732|70.423|70.423|3.8461538461538|0.25|0.25|0.3839|4|2|-0.0099730630630631|0.080188873873874|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2024-05-19 06:22:53|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-668.64843949601|12|188.21614649867||0|0|0.86133|104|-0.13282|12|-0.13281587318982|12|63.75|0.10828|0.2555|0.31365711621024|0.61867877458544|177.6696296946|518.36109260536|189.09090909091|0.75|0.5|0.32648|12|7|0.0044825515463917|0.10353461340206|1640|2021-01-17|-0.82281|2024-04-28|0.68571|2020-07-26
2024-05-19 06:22:54|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|78.096660450447|8|13.825613891185|-0.2578|1|1|-0.25781|95|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|43.778801843318|0.474|0.368|0.37362|19|7|0.0054361710037175|0.14496180297398|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2024-05-19 06:22:55|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-213.83325498818|28|15.444418329393||0|0|0.30579|168|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|34.285714285714|0.5|0.357|0.26429|14|5|0.00069300518134715|0.089336489637306|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2024-05-19 06:22:55|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-512.73822322168|49|22.026388242869||0|0|0.16106|474|-0.13069|20|-0.13068570300993|20|40.28|-0.03259|0.01587|-0.03475132510977|-0.051003691889641|33.92730123309|52.608802494098|83.157894736842|0.778|0.389|0.27558|18|11|0.0013077619663648|0.088759547218629|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2024-05-19 06:22:56|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-6.3805088090245|260|1.2935029363415||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|-0.0015906731946144|0.093864736842105|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2024-05-19 06:22:58|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-26.150166303144|70|2.815990411664|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|-0.00066751578947368|0.053817305263158|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2024-05-19 06:22:59|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|358.75159202346|34|69.243218865353|-0.3323|1|1|-0.33231|434|-1.22628|4|-0.28702055685525|37|24.37|-0.15592|-0.01734|-0.19052470569059|-0.041621250362931|-11.675537411279|54.210129703899|135.625|0.421|0.316|0.33061|19|5|0.0051302822580645|0.11495766129032|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2024-05-19 06:22:59|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-9.3987553507766|127|1.2995851169255|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|-0.0068892608695652|0.08955447826087|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2024-05-19 06:23:00|WEEKLY|06914|101557|/equities/resource-alam|JKSE|358.99145235365|3|34.202307864515|0.1201|1|2|0.02262|452|-0.19433|27|-0.19433198380567|27|33.64|0.27753|0.4539|0.52710142183676|0.62973125078211|613.00533409578|688.68143402678|109.70873786408|0.591|0.5|0.24273|22|4|0.0038134905660377|0.1008903638814|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2024-05-19 06:23:00|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|-103.75319920961|6|10.675959762882|0.1765|-1|1|0.17647|70|-0.30289|24|-0.30288822277579|24|36.9|-0.25176|-0.1329|-0.18631685088695|-0.10929813601431|10.927810858697|37.154259685493|35|0.45|0.35|0.29504|20|5|0.00081025572005384|0.092986433378196|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2024-05-19 06:23:02|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|461.96615662463|103|39.864363315212|0.2376|1|2|0.11233|505|0.0303|4|0.03030303030303|4|27.74|-0.24776|-0.09416|-0.19149645964729|-0.13547898402605|4.7189582999615|16.16371119357|117.44186046512|0.478|0.391|0.37992|23|6|0.0037735540540541|0.11376410810811|1090|2010-07-18|-0.28916|2022-07-03|0.80435|2022-06-26
2024-05-19 06:23:03|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
2024-05-19 06:23:03|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-33.214993031752|105|2.0716643439172|0.5593|-1|1|0.55932|26|0.13462|75|0.13461538461538|75|47.5|-0.11347|0.08867|-0.2045083987736|-0.1188278000473|14.356789346787|39.109726080218|37.142857142857|0.429|0.357|0.40629|14|5|0.0020622366710013|0.11714479843953|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2024-05-19 06:23:04|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
2024-05-19 06:23:05|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|12548.780147896|38|492.07328403452|0.1825|1|2|0.09478|14150|-0.08333|30|-0.083333333333333|30|12.97|-0.05401|0.06834|0.16883151471665|0.19140434818999|667.73241610371|672.69093975056|1010.7142857143|0.5|0.438|0.15237|32|4|0.0088125884955752|0.058151371681416|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2024-05-19 06:23:06|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-96.030531759574|2|9.5101772531913||0|0|-0.07813|69|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|8.4662576687117|0.5|0.375|0.44682|8|2|-0.0042081877022654|0.13269935275081|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2024-05-19 06:23:07|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|89.74296466582|10|9.6426865845095|0.0096|1|1|0.00962|105|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|54.973821989529|0.6|0.2|0.48327|5|4|0.0019633482142857|0.14991209821429|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2024-05-19 06:23:07|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|995.58655328275|23|141.47114890575||0|0|0.23504|1445|-0.28571|25|-0.14553990610329|4|33|0.04621|0.26129|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|1952.7027027027|0.667|0.407|0.42638|27|12|0.008593165388828|0.13598201533406|1770|2023-12-24|-0.5|2007-09-02|0.85714|2009-11-22
2024-05-19 06:23:08|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-394.00055700937|30|13.363116104152||0|0|0.03684|366|-0.09973|15|-0.099733063469259|15|35.39|-0.02469|0.04749|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|29.28|0.556|0.389|0.19452|18|5|-0.00083172672672673|0.067771621621622|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2024-05-19 06:23:09|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1696.2017694299|44|115.57552225394|0.2247|1|1|0.22468|1935|0.17537|68|0.17537313432836|68|34.58|0.16562|0.71|0.57772959224799|0.78437588782723|925.59655617655|1688.1225678498|691.07142857143|0.737|0.579|0.15879|19|8|0.0056184571428571|0.078635014285714|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2024-05-19 06:23:10|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|-2098.7272376737|16|54.308275254555|-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|0.00094166666666667|0.058058798449612|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2024-05-19 06:23:11|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|-331.85049913086|3|23.950166376952||0|0|-0.03125|264|-0.28492|16|-0.28491620111732|16|38.27|0.41423|0.6753|1.1735642677648|1.3818903436065|12874.096968038|5936.8056492327|412.5|0.5|0.4|0.22761|30|8|0.0055733043478261|0.084728547826087|4080|2022-06-12|-0.76832|2023-01-29|2.15625|1999-11-14
2024-05-19 06:23:12|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-21.753330982637|7|2.913399365312||0|0|0.56757|16|-0.35088|23|-0.35087719298246|23|33.4|-0.79879|-0.10193|0.019411400724536|0.30868066320871|-7.8789690815794|271.74557594136|44.444444444444|0.7|0.5|0.30215|10|3|0.0066849705882353|0.12692279411765|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2024-05-19 06:23:12|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|17.967444858922|11|4.0237274809603|0.7919|1|1|0.79191|24.8|-0.15302|78|-0.15301905360801|78|31.45|-0.23026|-0.00166|-0.033330242746467|-0.0099978164438443|82.050076554587|91.50532141656|312.79252786645|0.364|0.273|0.29558|11|3|0.0075312359550562|0.090886629213483|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2024-05-19 06:23:13|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-10.497254236934|15|0.86139947589075||0|0|-0.20668|9.75|-0.12364|76|-0.12364428528267|76|22.44|-0.29405|-0.14183|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|113.94400952868|0.5|0.25|0.23821|16|5|0.0043783646112601|0.092382144772118|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2024-05-19 06:23:15|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|116.65061497065|9|11.080289781549|-0.1769|1|1|-0.17694|130.71|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00628|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|166.31888637822|0.444|0.444|0.33924|9|2|0.0059048979591837|0.1186053877551|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2024-05-19 06:23:16|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-19.235890055789|30|1.1004469346086||0|0|0.067|16.99|-0.09812|36|-0.098118304838752|36|36.7|-0.09275|0.07975|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|154.30024762101|0.45|0.4|0.30011|20|5|0.0030338269986894|0.098203853211009|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2024-05-19 06:23:16|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-38.35853304536|37|2.2221076043424||0|0|0.02887|36.66|-0.18513|17|-0.07163491621109|11|32.09|-0.12248|0.02925|0.090895140503298|0.3037905133136|75.768419611976|232.53132694311|387.32170371269|0.455|0.273|0.28049|22|5|0.0039359838274933|0.090056859838275|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2024-05-19 06:23:17|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|4.8025251052872|5|0.45082495536752|-0.0228|1|1|-0.02276|6.01|-0.11212|25|0.20125994819625|69|39.11|-0.08249|0.06907|-0.04051480637849|0.0035769038520528|42.48594602819|72.074254332403|96.935490544703|0.579|0.421|0.23431|19|9|0.0016890361445783|0.082766586345382|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2024-05-19 06:23:18|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-6.2060824411767|111|0.41628576655127|0.496|-1|1|0.496|5.04|0.90476|90|0.9047619047619|90|61.5|0.26592|0.32918|0.22774827151609|0.37082188233952|276.00100469808|311.51417452888|42.278333712264|0.6|0.4|0.29395|10|7|0.00076057931034483|0.090774565517242|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2024-05-19 06:23:20|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-9.8924225953817|30|0.96842583588261||0|0|0.0898|9.73|-0.15293|46|-0.15293187976842|46|36.25|-0.08711|0.05114|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|223.16512028162|0.55|0.35|0.2946|20|6|0.0037620291777188|0.10056635278515|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2024-05-19 06:23:21|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-14.191374207438|52|1.1167798841152||0|0|0.09857|12.62|0.09988|15|0.099875510113702|15|36.55|-0.09372|0.00048|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|275.3654676271|0.6|0.45|0.28191|20|9|0.0035916751918159|0.095533887468031|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.43356|2015-07-19
2024-05-19 06:23:22|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.4036717512537|50|0.38109963199678|0.1655|-1|1|0.16553|7.36|0.11787|82|0.11787070267124|82|45.63|0.09212|0.18647|0.30817237374726|0.34764235134204|332.21992222029|310.09466768123|165.39326851634|0.438|0.375|0.24921|16|6|0.0021426572528883|0.081319884467266|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2024-05-19 06:23:23|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-10.301571218501|42|0.64552365684854||0|0|0.35911|8.37|0.14561|25|0.14561411023104|25|39.78|0.0557|0.16065|0.11519176995712|0.18105210944051|114.66984626538|165.06312972582|49.860008092057|0.667|0.444|0.22086|18|10|0.00076104359313078|0.075581096433289|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2024-05-19 06:23:24|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|6.251452358006|11|0.49784917585104||0|0|0.16667|7.77|-0.21707|11|-0.21706584528847|11|29.28|-0.03921|0.04789|-0.072421127869075|-0.026858652973087|23.197719353644|68.254953872302|62.309541415735|0.56|0.36|0.23689|25|7|0.00099876010781671|0.080458234501348|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2024-05-19 06:23:25|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|-34.809638371327|112|1.887317105922|0.3019|-1|1|0.30188|32.26|-0.18398|11|-0.18398034535284|11|42|0.13999|0.19543|0.25607049987645|0.39003651022798|376.57087422461|571.49116796671|283.23088102842|0.75|0.5|0.25659|16|10|0.0030506896551724|0.078123231162197|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2024-05-19 06:23:26|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-44.842395177928|5|4.0896464909024||0|0|-0.10368|33|-0.38351|3|-0.38350516250453|3|32.42|-0.1981|-0.11105|0.093019757564948|0.35428202638505|115.46789603729|179.58412530408|187.04302361521|0.583|0.25|0.27723|12|7|0.0045705597964377|0.091070407124682|64.264312744141|2016-09-25|-0.25306|2024-04-21|0.61096|2016-09-11
2024-05-19 06:23:27|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|12.076617070532|66|0.95884987294257|0.8265|1|2|0.74902|13.45|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|346.64946939578|0.526|0.368|0.18139|19|7|0.0028211381074169|0.067542531969309|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2024-05-19 06:23:28|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-7.0104476288872|37|0.44181581589635||0|0|0.30435|5.76|-0.18507|5|-0.18507142604329|5|27.17|-0.1988|-0.13207|0.16083702728217|0.19996281851883|173.22713552191|195.30433787534|112.29123519935|0.667|0.583|0.26942|12|2|0.0032364364640884|0.098598204419889|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2024-05-19 06:23:29|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-8.2061861430725|15|0.48872871117857|0.0171|-1|1|0.01712|6.89|-0.08778|12|-0.087782199886739|12|36.17|-0.36395|-0.22354|-0.14210539801193|-0.14210539801193|73.30326254|73.30326254|63.560883482467|0.333|0.333|0.28436|6|2|0.00063502164502164|0.091089480519481|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2024-05-19 06:23:30|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-12.246429656193|21|0.67212871267019|0.1293|-1|1|0.1293|10.37|-0.04363|43|-0.043634022699825|43|27.3|-0.37764|-0.30883|-0.11550543042149|-0.10481827818252|44.997240778716|62.262890592948|147.51066253299|0.6|0.4|0.30979|10|6|0.0041787030716724|0.093929488054608|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2024-05-19 06:23:31|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|-16.507315445502|53|0.9270109162065|0.459|-1|1|0.45899|14.84|1.41522|162|1.4152192255294|162|51|0.01337|0.14809|0.4620310162844|1.4152192255294|234.48646414|241.522|105.73566308463|0.375|0.125|0.23484|8|4|0.0025866086956522|0.081760608695652|49.494998931885|2015-06-07|-0.28561|2023-07-16|0.61097|2015-05-24
2024-05-19 06:23:32|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|22.109000621667|13|1.9242996876149|0.3423|1|2|0.28613|26.43|0.48905|66|0.48904599947735|66|39.84|0.01486|0.07275|0.1189375726076|0.27216330094557|166.64558566896|233.96951338576|404.49955049303|0.474|0.263|0.23131|19|7|0.0031420416124837|0.075506540962289|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2024-05-19 06:23:32|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|11.170423121665|34|0.88231493704283|0.4052|1|1|0.40517|13.04|-0.0637|59|-0.063701893318686|59|31.96|-0.10649|-0.02009|-0.14892761684419|-0.076729550967646|13.57913090516|48.141562181943|126.98412595225|0.478|0.348|0.25323|23|8|0.0019305859375|0.085128684895833|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2024-05-19 06:23:33|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|12.831459376776|9|1.4897118660881||0|0|-0.18232|14.8|-0.22765|14|-0.22764757501099|14|31.78|-0.07147|0.05683|-0.0056978567442156|0.11000185841488|48.191918780981|222.04137822663|208.45070971168|0.652|0.435|0.29461|23|8|0.0035412449255751|0.099417131258457|23.590000152588|2022-08-07|-0.18876|2015-06-21|0.38451|2023-10-29
2024-05-19 06:23:35|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|27.932715234403|17|3.0346114999396||0|0|0.08367|35.23|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|184.06478926687|0.667|0.333|0.25325|15|8|0.0030906008583691|0.076680987124464|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2024-05-19 06:23:36|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-46.11495866029|49|2.2652184050732|0.2183|-1|1|0.21832|43.36|0.03412|25|0.034116365620389|25|33.75|-0.10837|-0.02551|-0.13445418863542|-0.024852094942653|23.810794596935|85.338216362064|128.55025555532|0.667|0.417|0.26585|12|6|0.0024243267108168|0.090585430463576|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2024-05-19 06:23:37|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.9017253121334|7|0.46609162620049|0.0201|1|1|0.02009|9.14|-0.21594|8|-0.012690343043182|58|33.45|-0.08601|-0.04049|-0.09697887197706|-0.076429253327683|48.236808440238|72.467801085919|60.610082158916|0.636|0.364|0.17673|11|6|-2.7700534759358E-5|0.066350909090909|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2024-05-19 06:23:37|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-8.8435990543582|17|0.76044316761639||0|0|0.06563|7.83|-0.096|6|-0.095996178935691|6|37.45|-0.01838|0.0646|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|155.97609469036|0.7|0.45|0.26578|20|11|0.0030466666666667|0.090907424836601|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2024-05-19 06:23:38|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.9845588135084|56|0.080529970707697|0.2167|-1|1|0.21667|1.88|-0.09774|10|-0.097744354163081|10|35.8|0.02567|0.13256|0.09183364029806|0.10819502674115|169.10432291775|166.56160877188|128.15269157835|0.55|0.45|0.18935|20|8|0.001487691309987|0.0665282230869|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2024-05-19 06:23:40|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|14.041418884108|9|2.8935744720968||0|0|0.16166|22.42|-0.06698|20|-0.06698457290343|20|49.8|0.27856|0.38367|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|363.96104921517|0.467|0.4|0.29242|15|6|0.0040311920529801|0.096301178807947|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2024-05-19 06:23:41|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-6.6011249243065|17|0.50052983217723||0|0|0.09733|5.75|-0.17606|28|-0.17606204404201|28|41.78|-0.10161|0.0042|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|191.66666666667|0.5|0.444|0.30165|18|6|0.0031145182291667|0.095894830729167|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2024-05-19 06:23:42|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|8.8721050438558|9|0.89018338996194|0.1335|1|1|0.13354|10.95|-0.01083|13|-0.010834962948942|13|26|-0.14658|-0.05061|-0.080629752237413|-0.11734088658851|48.304899446267|52.390100836371|76.649968694222|0.615|0.385|0.206|13|6|0.0010006647398844|0.07022|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2024-05-19 06:23:43|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.3320746528097|5|0.2509750489729|-0.0189|1|1|-0.01894|5.18|-0.03529|32|-0.16666666666667|25|32.35|-0.10245|0.02415|-0.04077202713709|0.030030478666749|42.748110069419|89.171437786258|225.41338594727|0.478|0.304|0.22024|23|10|0.0028810427807487|0.081798917112299|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2024-05-19 06:23:44|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.8109021084208|9|0.6750495276553|-0.1356|1|1|-0.13561|7.33|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|43.016429165956|0.533|0.2|0.24163|15|8|0.00062247252747253|0.080159409340659|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2024-05-19 06:23:45|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-8.6046289969799|14|0.66487628782182||0|0|-0.00913|6.63|-0.22978|63|-0.22977721250492|63|30.32|-0.20113|0.01318|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|130.00000467487|0.636|0.455|0.34195|22|8|0.00423|0.10831288235294|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2024-05-19 06:23:46|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|60.906705119568|10|4.2319877927428|0.0711|1|1|0.07113|72.88|-0.00473|53|-0.0047323287631666|53|40.82|0.01983|0.07535|0.19561090773196|0.25899657351734|146.33369521648|166.53809716447|389.94111915948|0.545|0.455|0.25559|11|6|0.0055344541484716|0.09338096069869|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2024-05-19 06:23:47|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|7.8081804184694|8|0.88178800255754|-0.1143|1|1|-0.11429|8.68|0.27568|64|0.14303475256605|24|37|-0.05845|-0.003|-0.030048509969346|0.063138017222075|69.387753975093|119.66418332778|80.936193666221|0.778|0.333|0.28796|9|6|0.0018743529411765|0.094178647058823|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2024-05-19 06:23:48|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-9.8439010908828|16|0.76015092120074|0.0632|-1|1|0.06325|8.59|-0.45038|37|-0.19446199310625|11|33.92|-0.35629|-0.20957|-0.14831734810732|-0.009953733511893|45.606909630126|94.6147007|68.369946385803|0.333|0.167|0.28943|12|3|0.0023816587677725|0.093969431279621|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2024-05-19 06:23:49|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|-171.33106946127|47|11.003934931666||0|0|0.09713|159.98|-0.38641|26|-0.078288522330497|65|33.17|-0.01635|0.06005|-0.14870471625004|-0.078288522330497|57.606565130315|92.171|127.07626685697|0.5|0.167|0.42651|6|3|0.0046975102040816|0.1254087755102|357.75009155273|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2024-05-19 06:23:50|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-2.1301845338376|17|0.12672817794586||0|0|0.11055|1.77|-0.09369|24|-0.093691298703501|24|37.7|-0.0036|0.06415|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|53.799392141318|0.65|0.45|0.2566|20|10|0.00072819480519481|0.076126675324675|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2024-05-19 06:23:51|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-2.8875781554701|17|0.22752603751826|0.1825|-1|1|0.18248|2.24|-0.16208|17|-0.16207950289945|17|33.36|-0.16561|-0.02248|-0.099439775692224|-0.10887896267133|15.050767212215|24.707403994125|40.143369895407|0.591|0.409|0.2627|22|11|0.0010829066666667|0.096432626666667|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2024-05-19 06:23:52|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-6.9971220966443|17|0.56694901887982||0|0|0.13343|5.78|-0.12121|55|-0.1212121288272|55|25.29|-0.12587|-0.06523|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|25.161682725891|0.571|0.286|0.22133|14|8|-0.0016985945945946|0.079819324324324|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2024-05-19 06:23:53|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|6.1733808614412|7|0.61514375393774||0|0|-0.09155|7.74|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|43.397814232896|0.444|0.333|0.28284|9|3|1.9163090128757E-5|0.079114527896996|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2024-05-19 06:23:53|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|-23.218920054152|17|1.7213069008836|0.147|-1|1|0.14702|18.16|-0.16181|15|-0.16181097498933|15|38.17|0.02086|0.08521|-0.040583304994948|0.030648107967838|83.753597249675|102.51985709|45.219123297836|0.5|0.333|0.31154|6|3|-0.00067334693877551|0.10470126530612|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2024-05-19 06:23:55|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.2282319031868|16|0.43954227975972||0|0|-0.17226|5.43|0.4107|6|0.41070382660486|6|36.74|-0.01723|0.09635|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|61.494902324524|0.474|0.316|0.26152|19|6|0.0014254698457223|0.086572103786816|37.5|2015-06-14|-0.26799|2015-07-05|0.39087|2023-04-30
2024-05-19 06:23:56|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|24.555403025855|9|3.2638785505564|-0.1335|1|1|-0.13348|31.55|-0.13959|8|0.095874227148138|43|26.33|-0.20397|-0.08077|-0.15816927384685|-0.1628133217454|38.218630502752|44.419091482842|53.565362342475|0.556|0.444|0.35797|9|3|0.00063718367346939|0.11665469387755|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2024-05-19 06:23:57|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|8.1843193001569|7|1.2221843766389||0|0|-0.11334|11.5|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|78.149478775524|0.4|0.4|0.22139|5|2|0.0011471328671329|0.077787692307692|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2024-05-19 06:23:57|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-14.287190969732|2|0.96115729091956||0|0|-0.06673|12.15|0.20936|2|0.20935538385155|2|29.06|-0.2185|-0.03934|-0.059309555062294|0.014042100764439|62.207630796405|99.72627213208|112.60426006937|0.375|0.25|0.25244|16|4|0.0026966309012876|0.083571845493562|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2024-05-19 06:23:58|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-8.0660661096104|30|0.78568786952659||0|0|0.19081|6.87|-0.22886|18|-0.22885581077625|18|30.8|0.18634|0.27094|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|70.493813689978|0.4|0.3|0.32343|10|4|0.0020881602373887|0.11054100890208|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2024-05-19 06:24:00|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|-9.7209101381059|17|0.55027497243549|0.0449|-1|1|0.04486|8.09|-0.07751|75|-0.077512574490072|75|37|-0.1426|0.07935|-0.055649619179728|-0.044121399660922|39.005936880546|46.402494504575|48.91764482004|0.556|0.5|0.32536|18|7|0.0025625659824047|0.093758739002933|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2024-05-19 06:24:01|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|3.2742146926378|7|0.32484195294344||0|0|-0.07883|4.09|-0.27221|8|-0.21470588194045|20|39.05|-0.00228|0.0764|0.046661999064191|0.15315983943142|85.648593539686|138.46778327792|54.179365059313|0.632|0.316|0.21446|19|10|0.00079840909090909|0.075028729946524|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2024-05-19 06:24:02|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-5.4736343258829|15|0.41100964411016||0|0|-0.20698|5.19|-0.31529|21|-0.3152866167076|21|37.75|-0.08154|0.01815|-0.086925288628701|-0.045680794360222|16.422965500192|46.189418313598|171.00493938866|0.65|0.4|0.25768|20|11|0.0024934070221066|0.087319310793238|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2024-05-19 06:24:02|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|10.12524626544|5|0.71158449553475|0.1329|1|2|0.11208|12.7|-0.13632|18|-0.3152866167076|21|72|0.14844|0.18266|-0.13631839398591|0|86.368|100|53.406221373228|0.333|0|0.19947|3|1|-0.0015638636363636|0.072610227272727|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2024-05-19 06:24:03|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|47.620396996156|24|3.9874068495312|0.0246|1|2|-0.02019|52.4|0.10464|50|0.083832315019372|8|41|-0.14013|-0.10144|0.20222983223672|0.16471699507056|209.70845904017|130.93812568302|294.89170312736|0.667|0.444|0.30624|9|6|0.0047254591836735|0.089904132653061|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2024-05-19 06:24:05|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|-22.204831527287|21|1.4542253037013|0.0395|-1|1|0.03946|19.96|-0.27062|75|-0.27062124066033|75|35.3|0.30077|0.39943|0.56434100025078|1.0231394031362|396.97301661366|693.20237692917|406.51730559611|0.7|0.4|0.29129|20|9|0.0045457300275482|0.097950426997245|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2024-05-19 06:24:05|WEEKLY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|2.5387636176904|16|0.16374545123312|-0.1156|1|1|-0.11561|3.06|0.17815|45|-0.12304244736309|31|37.6|0.02222|0.11893|0.12065237389868|0.21338830877579|192.01049928998|182.71382799484|101.5599047845|0.533|0.267|0.24288|15|8|0.0019684628670121|0.074625682210708|17.489999771118|2015-06-21|-0.30363|2015-07-05|0.59975|2014-12-28
2024-05-19 06:24:06|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|14.978364715338|2|1.597211914142|0.0549|1|2|0.01257|20.14|0.19683|104|0.50477429700406|39|30.04|-0.1038|0.03804|-0.021791496642615|0.11414164980266|24.544206268648|188.36537577635|157.75044314818|0.6|0.4|0.28663|25|9|0.0030025|0.097291582446809|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2024-05-19 06:24:07|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-41.625317476429|17|2.1004357908874||0|0|-0.0946|40.15|-0.1885|18|-0.1884955821671|18|36.85|0.0165|0.14128|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1118.3844703564|0.6|0.5|0.26905|20|7|0.005939973439575|0.10253249667995|61.257167816162|2021-09-05|-0.36738|2016-04-24|0.61045|2020-07-12
2024-05-19 06:24:08|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.307797679637|8|3.1374005445727|0.0713|1|1|0.07127|44.04|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|270.84871030507|0.529|0.471|0.25871|17|6|0.0029631571994716|0.088319524438573|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2024-05-19 06:24:10|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-45.460348347336|119|3.3375763380119||0|0|0.82192|36.58|0.85564|83|0.85563993090694|83|55.5|0.18041|0.31606|0.85563993090694|0.85563993090694|185.564|185.564|44.024555834977|0.5|0.5|0.35084|2|0|-0.0010006986899563|0.10247982532751|305.89001464844|2021-10-31|-0.19464|2021-10-31|0.19622|2021-09-12
2024-05-19 06:24:11|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|5.7857308810545|12|0.73363105784036||0|0|-0.00313|6.36|-0.16853|13|-0.16853038219431|13|28.31|-0.07255|0.03767|-0.099077108898201|-0.1190452045107|51.185955822339|57.972532929446|58.888889085118|0.462|0.308|0.33589|13|4|0.0017935356200528|0.11027865435356|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2024-05-19 06:24:12|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|5.9617635262942|3|0.68232391751879||0|0|-0.043|7.79|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|187.71083814067|0.412|0.235|0.25928|17|5|0.0026330140485313|0.079175402298851|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2024-05-19 06:24:12|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.914880535431|8|0.22987485245393|0.1369|1|2|0.12544|3.23|-0.07491|15|-0.097972958822854|34|32.27|-0.31595|-0.20526|-0.046731728641432|-0.12990970334942|60.152582741148|48.888471925302|104.19355220775|0.727|0.455|0.26682|11|4|0.0026702486187845|0.079975165745856|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2024-05-19 06:24:13|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-21.419291284023|81|1.679944264452|0.4194|-1|1|0.41944|18.99|2.01144|49|2.0114370653948|49|27.17|-0.33434|-0.07663|0.053861398941889|0.24176029150605|39.817159468774|122.50606702667|240.28849885409|0.583|0.417|0.31993|12|5|0.0060349014778325|0.11067219211823|53.799999237061|2022-08-21|-0.27082|2017-05-28|0.61051|2015-12-27
2024-05-19 06:24:15|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.4534720845414|14|0.31550933694203|0.1463|1|2|0.10839|8.59|-0.09309|13|-0.037991823245456|38|39|-0.03982|0.00099|-0.11288730111561|-0.12278653466298|69.135197109262|76.23159642|75.7495594092|0.429|0.286|0.17038|7|3|-0.00031552447552448|0.051792447552448|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2024-05-19 06:24:16|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|13.858801030482|13|0.63373290718741|0.2845|1|2|0.17007|16.03|-0.00471|51|-0.032846701863515|54|44|-0.00909|0.02624|-0.024019214236306|0.11796631097057|81.967554779028|122.7100577|131.50124067635|0.714|0.286|0.17741|7|4|0.0017479375|0.06353959375|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2024-05-19 06:24:16|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.1738513777274|13|0.18204955029427||0|0|0.0373|5.84|-0.06089|8|-0.05762133165539|5|29.38|-0.01343|0.01936|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|35.872235296516|0.692|0.385|0.1258|13|5|-0.0019696446700508|0.041776497461929|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2024-05-19 06:24:17|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|12.327509496442|13|0.45416352025955|0.2908|1|2|0.21853|13.94|0.1366|131|0.498414302188|59|74.6|0.13621|0.19983|0.21600384142528|0.25570385951088|172.52159815499|151.78743459|119.88757732289|0.6|0.4|0.14079|5|1|0.0012357142857143|0.056654701298701|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2024-05-19 06:24:18|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.477156843344|16|0.28250040618118||0|0|0.15746|8.38|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|73.396805312929|0.667|0.333|0.12857|9|4|-0.00029997474747475|0.044390631313131|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2024-05-19 06:24:20|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|8.7867937289087|17|0.31273539190797|0.2437|1|1|0.24365|9.8|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|137.69846914303|0.619|0.381|0.18021|21|9|0.0014741025641026|0.058530935897436|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2024-05-19 06:24:21|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.9827912676147|16|0.19906955203046||0|0|0.20684|7.76|-0.06283|10|-0.062828253799243|10|33.36|-0.02554|0.00439|-0.082628311810605|-0.087295245336146|64.804367671253|69.232476893352|60.714753663875|0.455|0.364|0.10971|11|4|-0.00098010471204189|0.035137329842932|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2024-05-19 06:24:21|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.7254845413165|46|0.13956457172612||0|0|-0.06647|3.69|-0.04945|16|-0.049450566365283|16|110.5|0.20525|0.22969|-0.049450566365283|-0.049450566365283|95.055|95.055|54.747777188845|0.5|0.5|0.14542|2|1|-0.0010894736842105|0.053892481203008|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2024-05-19 06:24:22|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.7946259145015|35|0.29648231803963|0.0691|-1|1|0.06911|4.31|-0.24098|58|-0.2409835759301|58|37.3|0.00235|0.0993|0.012602888377995|0.012602888377995|72.571238593469|72.571238593469|22.090103088329|0.45|0.45|0.27056|20|8|0.00017121794871795|0.086705769230769|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2024-05-19 06:24:23|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|-31.674072336532|116|2.028068701391||0|0|0.38433|28.21|-0.23336|24|-0.20645161687273|11|32.9|-0.12442|-0.03496|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|141.83006510877|0.25|0.1|0.30882|20|5|0.0023476972833118|0.093009275549806|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2024-05-19 06:24:25|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.6281213204373|84|0.35485164570576||0|0|0.01316|4.5|-0.11456|13|-0.11456313430336|13|37.61|-0.06676|0.05763|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|106.20722237797|0.667|0.389|0.23851|18|8|0.0019421315789474|0.082423710526316|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2024-05-19 06:24:26|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-2.988517428922|18|0.21061971969746||0|0|0.29706|2.39|-0.13706|9|-0.13705582589102|9|36.39|-0.06902|0.02518|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|24.92699239398|0.611|0.389|0.28663|18|9|-0.0002963244047619|0.086388556547619|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2024-05-19 06:24:27|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.9660702280729|15|0.54807294607672||0|0|-0.12876|5.26|0.315|55|0.31500005722046|55|40.5|-0.03669|0.10067|0.13279366844785|0.18599940096768|99.34545714148|122.11202264305|137.3368233332|0.389|0.333|0.29468|18|5|0.0029776043068641|0.0966566487214|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2024-05-19 06:24:28|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|-2.1153544466029|31|0.1106101097094||0|0|0.08571|1.92|-0.125|10|-0.1250000745058|10|35.67|0.01349|0.04362|-0.029648298783987|-0.054851006150236|58.573431523122|66.756097096633|12.339331010969|0.667|0.333|0.22731|18|11|-0.001338005952381|0.075485446428571|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2024-05-19 06:24:28|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|-4.4485719019246|129|0.20821288105884|0.5048|-1|1|0.50476|4.16|-0.38395|11|-0.25675675022593|15|37.38|0.03832|0.1222|0.031432729670302|0.16237066651085|96.755702194442|189.56139986886|43.900379074477|0.563|0.313|0.25003|16|8|0.00045296143250689|0.078712658402204|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2024-05-19 06:24:30|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|-4.7803687465344|15|0.52124955570235|-0.0222|-1|1|-0.02217|4.15|-0.14186|29|-0.14185895025413|29|48.13|-0.07716|0.0691|0.083061541282891|0.012033396890648|132.14883005449|91.884876967381|93.679464022097|0.375|0.313|0.28047|16|4|0.0022609566326531|0.09273256377551|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2024-05-19 06:24:31|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|3.9105693634948|7|0.46165826381374||0|0|-0.07677|4.69|-0.21241|8|-0.0911063045835|12|39.53|-0.02153|0.07337|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|160.06825769158|0.632|0.421|0.29498|19|8|0.0027426023778071|0.093116327608983|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2024-05-19 06:24:32|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|5.6172355610044|1|1.2875881526897||-1|0|0|10.3|-0.3394|14|-0.15956280023805|50|37.29|-0.13343|-0.01359|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|227.87611137608|0.524|0.333|0.2929|21|9|0.0034215836526181|0.096501404853129|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2024-05-19 06:24:33|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|11.108450236956|11|1.65456837414||0|0|-0.14908|15.24|-0.36718|6|0.25990527205203|76|36.81|-0.10049|-0.00175|-0.078734467053085|0.062200895510671|18.676869884661|144.90119840603|390.06909439874|0.667|0.429|0.25456|21|8|0.0034379310344828|0.088013001277139|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2024-05-19 06:24:34|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-4.3955233553295|15|0.3406316399362||0|0|-0.02616|3.53|-0.21828|8|-0.21828241163706|8|35|-0.18361|-0.01698|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|44.346733096392|0.364|0.318|0.2291|22|5|0.001037806122449|0.087377206632653|16.5|2010-01-17|-0.47099|2014-09-07|0.31063|2020-03-15
2024-05-19 06:24:36|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.6845974765916|2|0.09180085385179|0.0121|1|2|0.00683|2.95|-0.0593|16|-0.059303762599651|16|45.59|0.0031|0.09774|0.10145120556881|0.12250895200453|209.65919976291|169.75407165052|53.734065039549|0.588|0.353|0.20583|17|4|0.00084376288659794|0.068159007731959|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2024-05-19 06:24:37|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|2.1782349271372|1|0.24892171479612||0|0|0|3.2|-0.12687|17|-0.12687197765941|17|31.24|-0.02275|0.0501|-0.1027438153044|-0.14138869378479|25.208397535046|28.944450117527|81.466396879776|0.48|0.32|0.2585|25|10|0.0016719206145967|0.0860823815621|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2024-05-19 06:24:38|WEEKLY|07013|100831|/equities/capital-retail|SHANGHAICOMP|-9.6929691735996|49|0.67068652622038|0.0293|-1|1|0.02935|8.93|0.51252|19|0.51251746729619|19|49.42|-0.04374|0.05379|0.16204107344891|0.14859115142692|235.66341132837|170.55996502503|172.39383399825|0.583|0.417|0.23523|12|6|0.0023742745709828|0.076430592823713|17.069999694824|2010-09-19|-0.22742|2020-11-29|0.33088|2010-09-05
2024-05-19 06:24:38|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-11.880275184782|15|0.87009173461844||0|0|-0.01007|9.03|0.18895|99|0.18895324463401|99|63.5|-0.05378|0.0476|0.18895324463401|0.18895324463401|118.895|118.895|47.031246740371|0.167|0.167|0.25568|6|0|0.00091625316455696|0.090611746835443|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2024-05-19 06:24:39|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-9.3888107910056|21|0.73127028592094||0|0|0.28942|7.39|-0.12285|11|-0.12285163904342|11|32.33|-0.04302|0.1018|0.09032442908398|0.10989173043092|127.12567427093|136.13946847892|58.326754711806|0.5|0.444|0.23205|18|5|0.0011559136212625|0.083256511627907|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2024-05-19 06:24:41|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|11.347100601691|5|1.13596650425|0.1311|1|1|0.13108|14.41|0.26059|54|-0.24628175493424|38|26.71|-0.30486|0.03487|-0.04941556001892|0.052450816234197|26.714653610429|88.312599511783|150.32337974362|0.529|0.353|0.34428|17|6|0.0055006550218341|0.10169506550218|47.990001678467|2021-06-13|-0.49801|2017-10-15|1.03334|2017-10-08
2024-05-19 06:24:42|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-3.6040119190224|14|0.40886490863439||0|0|-0.30932|3.09|-0.28267|60|-0.28267479560498|60|42.78|0.0017|0.10307|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|143.72091986541|0.444|0.333|0.27123|18|5|0.0024453001277139|0.087627713920817|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2024-05-19 06:24:43|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.4064155157048|9|0.42721501325721|-0.1896|1|1|-0.18956|4.19|-0.14107|29|-0.1848617179159|40|32.78|-0.09064|0.04568|0.10040143480999|0.1076268490358|92.736304413511|84.0820542856|102.34489979897|0.435|0.348|0.30511|23|9|0.002435|0.097710669291339|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2024-05-19 06:24:43|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-4.6211426688415|36|0.33989767393105|0.1512|-1|1|0.15121|4.21|0.03591|32|0.035912704268926|32|33.77|-0.15891|-0.03131|-0.11015420861045|-0.11314463282003|14.625256883319|30.259567222775|112.26666768392|0.636|0.409|0.27101|22|10|0.0022108611825193|0.087490115681234|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2024-05-19 06:24:44|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-7.9148330500179|50|0.42578451867305|0.1592|-1|1|0.15923|6.97|-0.09001|12|-0.090010946841605|12|39.94|0.03088|0.12762|-0.024032757398026|-0.080848512943629|68.594880848774|47.952017035263|68.467579383548|0.5|0.444|0.23317|18|7|0.0010669661458333|0.0774468359375|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2024-05-19 06:24:46|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|5.5299749751654|2|0.45000754655103||0|0|-0.02279|6.86|0.1172|59|0.1171994399591|59|51|-0.00274|0.07532|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|86.376230285812|0.556|0.444|0.25128|9|3|0.0015747608695652|0.083852804347826|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2024-05-19 06:24:47|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-4.7354754747156|17|0.39997551734373||0|0|0.27006|3.73|-0.17713|16|-0.17713363894935|16|54.88|-0.20161|-0.08732|-0.14435272803203|-0.18590216597197|48.967648163627|49.951696586378|41.536750659395|0.5|0.375|0.32506|8|3|0.002193010989011|0.1080023956044|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2024-05-19 06:24:48|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|7.7481930120436|23|0.66226888154454||0|0|0.51159|9.78|-0.38693|61|-0.38693258648315|61|39.88|0.03083|0.12434|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|59.948511872819|0.529|0.412|0.2565|17|5|0.00096065714285714|0.084354014285714|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2024-05-19 06:24:49|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-5.2694545587424|21|0.38734440279574||0|0|0.08243|4.23|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|63.800904163788|0.545|0.409|0.21517|22|7|0.00093506393861892|0.078922122762148|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2024-05-19 06:24:49|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|2.9513600493868|7|0.17562156467686|-0.0044|1|2|-0.02601|3.37|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|133.88954863678|0.556|0.37|0.20567|27|13|0.0014806587615283|0.066256166007905|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2024-05-19 06:24:51|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-4.1733442512611|82|0.27778140596083|0.5401|-1|1|0.54006|3.33|-0.04503|13|-0.045034844555392|13|35.25|0.02517|0.16519|0.088364469043224|0.095722947388102|134.33297741727|112.89966299237|31.738467807446|0.5|0.313|0.28706|16|5|0.00050787596899225|0.092438558139535|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2024-05-19 06:24:52|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-35.046717931981|18|2.1147116757506|0.1233|-1|1|0.12332|30.57|0.21329|60|0.21329155217763|60|45.5|0.0112|0.07789|0.027516164501568|0.10672906876491|93.502291418982|121.34962593|59.555812593658|0.667|0.333|0.22459|6|4|-0.00071720689655172|0.068753551724138|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2024-05-19 06:24:53|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-2.0971630119374|31|0.14074061684322||0|0|0.03465|1.95|0.01322|31|-0.092000007629396|47|47|0.04451|0.14811|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|65.000001589457|0.625|0.438|0.19152|16|5|0.00062932225063938|0.069998554987212|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2024-05-19 06:24:54|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-33.564849789204|50|3.7099501077539||0|0|0.62726|22.5|-0.34257|60|-0.34256877374212|60|49|-0.06794|0.09372|-0.34256877374212|-0.34256877374212|65.743|65.743|41.985444926172|0.25|0.25|0.31665|4|1|-0.001049306122449|0.11129934693878|110.87999725342|2023-04-16|-0.29398|2023-05-28|0.29502|2019-08-04
2024-05-19 06:24:54|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-4.6024414989728|40|0.43115920853736||0|0|0.22098|3.49|0.09268|37|0.092682956897526|37|27.29|-0.2989|-0.1849|-0.010976479465381|-0.10317299452843|79.891332552418|55.362603601336|79.807909760997|0.5|0.357|0.29768|14|5|0.0028908313539192|0.10164406175772|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2024-05-19 06:24:56|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.5816061589572|30|0.21407485865963||0|0|0.04516|4.44|-0.08994|44|-0.089942267214404|44|40.39|-0.05519|0.00046|-0.056351072312144|-0.028531034386865|49.533591485829|75.174474187645|60.821917002902|0.556|0.333|0.2349|18|6|0.00060031746031746|0.076017883597884|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2024-05-19 06:24:57|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|13.506863332322|96|1.2351635102338|0.0291|1|1|0.0291|16.62|-0.01893|19|0.86251468333419|32|34.59|0.03997|0.11009|0.22274342397416|0.25191023548371|386.28308984543|247.27467770854|53.423338197246|0.471|0.294|0.27235|17|5|0.0012642020497804|0.086327540263543|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2024-05-19 06:24:58|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-6.2331817465214|37|0.49772724566155|0.2449|-1|1|0.2449|4.81|0.07966|28|0.079660980100777|28|36|0.00096|0.11317|0.040434668490941|0.094782380716642|51.402095931901|100.21120628022|49.141805172563|0.65|0.5|0.27465|20|10|0.0014551322751323|0.096491097883598|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.3012|2015-09-13
2024-05-19 06:24:58|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-32.414607437951|15|1.8797275492359||0|0|-0.1277|28.7|0.20903|78|0.20902620833032|78|37|-0.12114|0.13867|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|162.79070975118|0.35|0.3|0.27701|20|6|0.0034206896551724|0.083930623342175|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2024-05-19 06:24:59|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-11.012372862457|80|1.0891242461599|0.5973|-1|1|0.59732|7.8|-0.22675|12|-0.22674644993297|12|41.5|0.08138|0.18962|-0.016911326936191|0.098387973047855|82.82934647316|110.073684|19.25925973021|0.75|0.5|0.41664|4|3|-0.0040202448979592|0.10825808163265|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2024-05-19 06:25:01|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-49.582654604177|30|2.6974829126415||0|0|0.05159|46.33|-0.01612|67|-0.016117221155382|67|37.75|-0.03882|0.05168|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|859.87382577302|0.55|0.45|0.21741|20|6|0.0038908163265306|0.071568673469388|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2024-05-19 06:25:02|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|24.060557911146|13|3.6848139533242|0.8448|1|1|0.84484|37.93|-0.31139|12|-0.3113853930466|12|28|-0.19534|-0.09288|-0.29208931553377|-0.29208931553377|50.07640781|50.07640781|262.88097676415|0.182|0.182|0.36707|11|2|0.006483375|0.108869125|39.27144241333|2020-03-01|-0.206|2024-02-04|0.61033|2018-02-11
2024-05-19 06:25:03|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|19.234529631508|3|2.7921409198128|-0.0707|1|1|-0.07071|24.18|2.81254|149|2.8125379082334|149|80.67|0.61674|0.6877|2.8125379082334|2.8125379082334|381.254|381.254|254.10483769535|0.333|0.333|0.42429|3|2|0.0076351229508197|0.11045213114754|131.75|2022-11-27|-0.33913|2023-06-25|0.44433|2019-08-11
2024-05-19 06:25:03|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-4.8250715011623|24|0.44152736556994||0|0|0.12291|4.71|0.29516|50|0.29516253065143|50|33.91|-0.06391|0.04975|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|49.688785659411|0.545|0.364|0.2316|22|6|0.00078906371911573|0.079731196358908|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2024-05-19 06:25:04|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-21.910809907859|27|1.4210640332119||0|0|0.02187|21.02|0.05981|37|0.059806069088979|37|54|0.04682|0.1596|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|359.93150528342|0.357|0.286|0.26104|14|4|0.0032434654731458|0.080511803069054|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2024-05-19 06:25:06|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|5.0297974394886|10|0.91525981503854|0.104|1|2|-0.00759|7.84|-0.01324|46|-0.013237136558007|46|29.24|-0.11022|-0.02453|0.015886880344528|0.091463947743421|80.280506583022|160.42356107998|190.42992364467|0.64|0.32|0.27288|25|10|0.0027809324324324|0.090786391891892|12.930000305176|2021-11-28|-0.23975|2024-02-04|0.32565|2009-02-15
2024-05-19 06:25:07|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|9.5864296559181|9|1.3534775840423|-0.19|1|1|-0.18999|12.79|0.22172|42|0.2217194934623|42|32.64|-0.27751|-0.02358|0.01705328748811|0.01705328748811|103.27631516528|103.27631516528|185.60360742252|0.364|0.364|0.34282|11|2|0.0080189918256131|0.1210721253406|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2024-05-19 06:25:08|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|-17.650048936605|40|1.0018243064992|0.2561|-1|1|0.25611|14.61|-0.20163|18|-0.20162605345151|18|38|0.08957|0.23336|0.2086160368436|0.34888847141589|317.31973575281|504.40119498651|146.09999656677|0.722|0.444|0.27825|18|9|0.0032132641770401|0.096934107883817|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2024-05-19 06:25:08|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|-79.123886894066|15|7.7423832114522||0|0|-0.31277|66.61|-0.12156|6|-0.12155631124886|6|19.2|0.25511|0.43289|0.75077161260843|1.355646066476|317.43716209762|456.88341707067|975.60136441847|0.7|0.4|0.38748|10|5|0.017408689320388|0.11651888349515|206.73779296875|2021-08-08|-0.29541|2023-06-11|0.61051|2020-05-17
2024-05-19 06:25:09|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-21.119980732126|16|1.5179555527244|0.0982|-1|1|0.09821|18.09|-0.1697|12|-0.16970200361607|12|38.17|0.10928|0.13177|-0.046885830376071|-0.060333510500642|81.465770194461|82.002063691|24.479025411458|0.667|0.5|0.32619|6|5|-0.0023354098360656|0.1051412295082|162.08000183105|2019-08-18|-0.2678|2023-05-28|0.87145|2019-08-04
2024-05-19 06:25:11|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-41.387370711633|107|3.0650521239949||0|0|0.71595|34.54|-0.19388|6|-0.19387735953104|6|37.25|0.0367|0.14813|-0.19387735953104|-0.19387735953104|80.612|80.612|137.0634396763|0.25|0.25|0.28965|4|0|0.0034556078431373|0.10324317647059|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.20833|2019-05-26
2024-05-19 06:25:11|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|-5.2612166610039|30|0.16361766491857||0|0|-0.09375|5.25|-0.12607|47|-0.078260787495338|6|47.75|-0.03625|0.01302|-0.10216460039606|-0.078260787495338|80.55362382|92.174|78.947367288871|0.5|0.25|0.1386|4|1|-0.00063268181818182|0.047858636363636|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2024-05-19 06:25:12|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|-3.1159683906454|28|0.18032282072367|0.1495|-1|1|0.1495|2.56|0.01689|68|0.016891875564837|68|41.22|0.01861|0.10367|0.0046256605208792|0.048156267254566|83.739515989507|129.11161261741|43.648764581136|0.722|0.5|0.23429|18|11|0.00056042912873862|0.078253602080624|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2024-05-19 06:25:13|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-25.233900239052|16|1.979875379464||0|0|0.15809|20.93|-0.19884|10|-0.19883983047894|10|24.4|-0.26713|-0.20633|-0.20315916940948|-0.20398776541662|18.542119312514|31.674788247714|53.284116485786|0.7|0.5|0.31832|10|5|0.000556138996139|0.10558965250965|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2024-05-19 06:25:14|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-19.277143510744|50|1.3467809321813|0.4616|-1|1|0.46157|15.48|-0.05151|28|-0.051514683782669|28|27.67|-0.44592|-0.35399|-0.15971721022256|-0.2093754466297|47.471092277468|47.986466932321|61.697885404914|0.667|0.5|0.32644|6|3|0.00047920930232558|0.092382837209302|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2024-05-19 06:25:15|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-4.1293613036015|24|0.13742869609989|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|0.00055770519262982|0.072467587939699|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2024-05-19 06:25:16|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|-69.060761864332|19|5.1000003262852||0|0|0.14665|53.65|-0.38054|17|0.60624227357104|81|29|-0.18603|-0.10003|0.092297497510422|0.12889617951421|117.67263642264|133.89347162153|246.78013841175|0.6|0.4|0.37467|10|4|0.0059982467532468|0.11467035714286|111.01999664307|2022-08-07|-0.18958|2018-06-17|0.61044|2018-05-13
2024-05-19 06:25:17|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-16.168096005171|15|1.0969527271103||0|0|-0.15132|14.38|-0.16622|16|0.0033898434396515|87|42.56|0.00783|0.1164|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|223.29192525889|0.556|0.389|0.27634|18|7|0.0032314102564103|0.096641846153846|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2024-05-19 06:25:18|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|-5.6624680915866|104|0.37922974458662||0|0|0.41572|5.13|-0.05316|9|-0.053160154830263|9|30.64|-0.08129|0.06827|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|119.02552627721|0.5|0.364|0.22623|22|4|0.0020316216216216|0.083645392535392|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2024-05-19 06:25:19|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|8.4967838465754|12|0.53107210200417|0.1852|1|1|0.18519|10.24|0.25837|134|-0.15823703106305|20|39.53|0.05736|0.15077|0.29148209571274|0.41567407116656|288.93378566823|233.88786182795|123.07692484037|0.526|0.316|0.28574|19|10|0.0022600787401575|0.083022769028871|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2024-05-19 06:25:20|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-11.028877815525|19|0.51651140568504||0|0|-0.01494|10.19|-0.16887|21|-0.16887417009413|21|32.83|-0.61676|-0.35105|-0.19452812823815|-0.24813781355416|51.021017310222|55.9018038|106.81341321939|0.5|0.333|0.21635|6|2|0.0033868837209302|0.08244288372093|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2024-05-19 06:25:21|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|8.1684577674387|28|0.72150688551696|0.2257|1|1|0.22568|9.45|0.29238|5|0.29237960078388|5|43.85|-0.00297|0.12677|-0.0016556908399939|0.036589616964986|80.568622814357|105.93268494126|80.425530291618|0.692|0.462|0.21508|13|6|0.0012562814070352|0.071927102177554|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2024-05-19 06:25:22|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|12.542514678341|8|1.1591617675285|0.1951|1|2|0.1594|15.42|0.05596|21|0.055955693715936|21|41.56|-0.05866|0.02244|-0.058707617004256|-0.058707617004256|80.533855497216|80.533855497216|38.64661525462|0.333|0.333|0.25982|9|2|-0.00018813648293963|0.085857244094488|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2024-05-19 06:25:23|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|6.1018008889853|9|0.8003070854622|-0.1194|1|1|-0.11942|7.89|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|110.06681359511|0.667|0.444|0.31856|9|5|0.0055453883495146|0.10275825242718|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2024-05-19 06:25:24|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|8.1473968855805|7|0.33469261759113|-0.0382|1|1|-0.03822|9.06|-0.36019|8|0.16796274173809|31|39.63|-0.02304|0.04603|0.0025371619142051|0.092890205728885|65.542913878517|143.02960703778|146.36511043402|0.632|0.368|0.22347|19|12|0.0017587878787879|0.073046469038208|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2024-05-19 06:25:25|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.3607307027445|32|0.18687280995951||0|0|-0.01293|2.35|-0.06059|9|-0.060586932613569|9|30.88|-0.09586|0.02489|-0.069939638094858|-0.063962414777124|23.526211532009|40.978113260059|50.429184154107|0.667|0.458|0.22303|24|10|0.0010195077720207|0.080062797927461|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2024-05-19 06:25:26|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.8633203232938|11|0.31722657797554|0.0195|1|1|0.01954|5.74|-0.12185|18|-0.12184507924425|18|35.24|-0.07959|0.05069|-0.09474745371891|-0.065737758803229|52.908002970656|69.597478256585|93.030789305369|0.353|0.294|0.19885|17|4|0.0013345977011494|0.066664417077176|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2024-05-19 06:25:27|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|-17.71679426088|88|0.96893143936692|0.2515|-1|1|0.25149|15.03|-0.25325|29|-0.25325398365624|29|35.17|-0.08144|-0.01083|-0.13024429670448|-0.053955893315078|16.596395266586|59.593910888653|138.90942843705|0.611|0.389|0.28117|18|10|0.0022425|0.087242430555556|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2024-05-19 06:25:28|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|-23.240442645174|15|2.1028317890083||0|0|-0.01284|18.14|0.04543|43|0.045433248486382|43|46|0.0192|0.20157|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|274.84847957219|0.357|0.286|0.27503|14|2|0.0038453647416413|0.09132585106383|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2024-05-19 06:25:29|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|6.2718889182958|64|0.67966177186749|0.6606|1|1|0.66057|8.17|0.34921|67|-0.060508200006788|14|33.52|0.07357|0.15191|0.17200487314184|0.35743681728372|215.59657954495|219.90669084758|248.32827267549|0.667|0.286|0.29923|21|13|0.003783741851369|0.1022656714472|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2024-05-19 06:25:30|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|-8.5112402062729|18|0.36641162109492||0|0|-0.01747|7.57|-0.07706|23|-0.077055872721999|23|52.67|0.03693|0.0805|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|36.344231736564|0.667|0.5|0.22464|6|2|-0.0015084684684685|0.073813393393393|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2024-05-19 06:25:31|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.3339890517258|2|0.38367036059619||0|0|0.01182|8.56|-0.27639|14|-0.2763947998962|14|43.8|-0.03001|0.10688|-0.048925689519321|0.045838639533473|47.45906349167|106.79626759363|99.941632679375|0.533|0.4|0.25499|15|4|0.0017303343465046|0.083274939209726|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2024-05-19 06:25:32|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-12.520707053189|50|0.8740115244515||0|0|0.20179|11.59|-0.4647|13|-0.054828204435468|16|23.93|-0.19265|-0.05412|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|87.736564111424|0.667|0.433|0.31161|30|13|0.0025763494132986|0.10043646675359|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2024-05-19 06:25:33|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-7.1018514760477|15|0.7156171841139||0|0|0.00978|5.06|-0.16092|60|-0.1609195393299|60|40.5|-0.19644|-0.08735|-0.17962924502201|-0.20504993398382|54.886059730718|62.99980456|50.221747161666|0.375|0.25|0.29737|8|3|0.0015173668639053|0.1104923964497|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61025|2017-10-01
2024-05-19 06:25:33|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.8706169518465|37|0.39020563472093|0.1664|-1|1|0.16637|4.71|-0.13704|16|-0.13704180412797|16|27.04|-0.12644|0.02334|-0.014229792128275|0.088358742747718|31.367205491475|131.88284820718|189.15662731356|0.5|0.385|0.26745|26|7|0.0032923274695534|0.091898755074425|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.31361|2015-04-05
2024-05-19 06:25:35|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.8590779424102|2|0.13197401760715||0|0|-0.00615|3.23|-0.27891|16|-0.27890690264092|16|54.22|0.18146|0.36115|0.58199666466417|0.58199666466417|360.4891392857|360.4891392857|187.79069565966|0.444|0.444|0.27506|9|2|0.0038435378323108|0.082189018404908|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2024-05-19 06:25:36|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.828055857695|105|0.87159740332574||0|0|0.67086|9.94|2.12161|58|2.1216137801942|58|68.5|0.43279|0.62536|1.0434366360045|1.0434366360045|301.31652686|301.31652686|90.226966222687|0.5|0.5|0.28911|4|0|0.0023947354497355|0.093545211640212|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2024-05-19 06:25:37|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.0864562610411|32|0.16135697010473||0|0|0.04798|3.77|-0.02946|9|-0.029464806260854|9|43|-0.1423|-0.05108|-0.24770053929135|-0.19336505790204|40.149328797035|62.37951742|49.152541635282|0.375|0.25|0.24966|8|1|-0.00051602666666667|0.07180768|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2024-05-19 06:25:38|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-22.701962754898|17|1.3933992002557||0|0|-0.06887|19.71|0.04841|34|0.048413837183384|34|29.46|-0.05948|0.01749|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|223.46938510711|0.708|0.375|0.27795|24|12|0.0034207330567082|0.093678271092669|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2024-05-19 06:25:38|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-20.48906801828|4|1.9446894284364|-0.0521|-1|2|-0.06782|14.8|-0.19559|8|-0.19558908735303|8|30.5|-0.11617|-0.04783|-0.089179095899173|-0.014307791038102|39.808692934009|77.555225574199|83.805211317166|0.583|0.333|0.29233|12|6|0.001749756097561|0.082720975609756|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2024-05-19 06:25:40|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-14.088324972252|15|1.0898511045244||0|0|-0.07449|11.54|-0.11132|25|-0.11131613740089|25|35|-0.08359|-0.00755|0.022636248437455|0.040620293678727|97.379014173932|107.04025633539|84.04952910853|0.545|0.318|0.20349|22|10|0.00081234693877551|0.065091670918367|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2024-05-19 06:25:41|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-30.593532670779|14|3.1465601292977||0|0|0.00995|21.88|1.29969|62|1.2996879470349|62|34.57|-0.17077|-0.06441|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|334.55656404266|0.643|0.429|0.27604|14|8|0.0053536016096579|0.096096881287726|40.450000762939|2024-01-21|-0.29431|2015-07-05|0.61009|2014-08-31
2024-05-19 06:25:42|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-9.8292379952045|18|0.59769593416276||0|0|0.0034|8.79|-0.00952|12|-0.009520680429853|12|34|-0.01018|0.10781|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|62.920542547152|0.545|0.409|0.22515|22|7|0.0014626666666667|0.079310287581699|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2024-05-19 06:25:43|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-4.8913528820101|17|0.2876638021225||0|0|0.09766|4.25|-0.10484|10|-0.1048406559433|10|30.92|-0.14653|-0.02168|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|62.869820356544|0.5|0.375|0.22175|24|6|0.00098199208443272|0.081110870712401|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2024-05-19 06:25:44|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-16.553329610806|18|1.5359757526292|0.1528|-1|1|0.15278|13.42|-0.02583|82|-0.025830262631111|82|33.86|-0.13993|-0.01061|0.018123821212958|0.041874593448049|64.161610530091|77.638209654402|270.56451558633|0.5|0.409|0.31783|22|8|0.0037248687664042|0.098102349081365|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2024-05-19 06:25:46|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|-3.2341769909666|50|0.12754006398925|0.2298|-1|1|0.22976|2.95|-0.14349|54|0.47843790272625|48|45.81|-0.03377|0.14576|-0.01109593994329|-0.034773351534406|71.891857428951|71.430575858563|84.117481418715|0.438|0.25|0.21197|16|6|0.0017537723785166|0.080337557544757|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2024-05-19 06:25:46|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|6.2962108131627|9|0.54103944145542|-0.1081|1|1|-0.10814|7.67|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|339.38053578141|0.6|0.4|0.2489|15|7|0.0031445552560647|0.075071994609164|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2024-05-19 06:25:47|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-18.105100483098|56|1.063287015212|0.1361|-1|1|0.1361|14.98|-0.07223|35|-0.072231157993265|35|26.67|-0.13844|-0.06602|-0.18937333395069|-0.14939619152591|17.759829214757|43.333938479427|90.623102964167|0.667|0.417|0.29477|12|7|0.0017009333333333|0.09034632|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2024-05-19 06:25:48|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-5.0291095861841|37|0.29905526752798||0|0|0.03178|4.57|-0.32372|35|-0.085635635968436|14|32.09|-0.05039|0.00963|-0.034321866765865|0.027795084441238|21.51992367056|96.394980449427|115.75481825354|0.818|0.409|0.27281|22|12|0.0020989892183288|0.090210579514825|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2024-05-19 06:25:49|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-14.19184492845|30|0.78523020407531|0.0217|-1|1|0.02169|13.08|-0.04117|37|-0.041172004913924|37|31.79|-0.35459|-0.21003|-0.22805137047925|-0.19537868950834|9.366418103468|22.780289876245|77.949936760824|0.571|0.429|0.28012|14|5|0.0017895991561181|0.084153417721519|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2024-05-19 06:25:50|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-42.747065602192|15|2.7698187554142||0|0|-0.05928|35.38|-0.33182|33|-0.30129154520764|6|23.38|-0.20074|-0.11944|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|40.365074881631|0.5|0.375|0.26829|8|3|-0.0030182089552239|0.07952184079602|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2024-05-19 06:25:51|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-19.598150069088|46|2.0427415138401||0|0|0.26366|16.98|0.05529|30|0.055292413980508|30|35|-0.14672|-0.00101|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|182.58063649453|0.5|0.25|0.33718|8|2|0.0063151692307692|0.11437298461538|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2024-05-19 06:25:52|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-25.210211305324|16|1.6301638436733||0|0|0.00546|21.84|-0.25026|10|-0.2502561147811|10|30.67|-0.13337|-0.06323|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|140.03007042869|0.583|0.5|0.23472|12|3|0.0029499477806789|0.080114386422976|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2024-05-19 06:25:53|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-14.469193712048|81|1.093796830326|0.1008|-1|1|0.10077|12.85|0.00997|17|0.0099726787680718|17|30|-0.3151|-0.16418|-0.020418002922086|-0.067283944795209|67.668165465087|73.205022716044|185.17010857245|0.7|0.4|0.30668|10|6|0.0039672368421053|0.087520710526316|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2024-05-19 06:25:53|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-9.2450772835854|19|0.54390280209206|0.0644|-1|1|0.06437|8.14|-0.02902|77|-0.029017882564161|77|31.57|-0.30212|-0.20852|-0.18181271197717|-0.17330954689811|21.707061110262|34.450484983224|77.820270684863|0.5|0.357|0.34663|14|7|0.0019845869565217|0.092208782608696|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2024-05-19 06:25:55|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|-155.77897437446|19|9.4090550519399|-0.1012|-1|1|-0.10119|135.16|-0.19946|15|1.6856600808579|152|36.22|-0.01418|0.07717|0.079904389107367|0.41259576119588|57.256796814143|431.32586200722|685.04818448054|0.611|0.333|0.29097|18|8|0.0046011940298507|0.089226164179105|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2024-05-19 06:25:56|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-12.370683374111|55|0.99470015263187|0.2557|-1|1|0.2557|10.77|-0.074|9|-0.074002600015305|9|24.17|-0.34386|-0.15286|-0.11286447920948|-0.081696276672381|33.573352737141|58.878915867702|59.560380839145|0.667|0.417|0.26463|12|7|0.0034027034883721|0.095786918604651|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2024-05-19 06:25:57|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-5.3501678427402|39|0.41222492495441|0.1459|-1|1|0.14591|4.39|0.41481|11|0.41481078729883|11|42.5|-0.05156|0.06364|0.065486630462327|0.12266107438821|114.1805442953|146.45854247034|59.276259587929|0.375|0.313|0.25578|16|4|0.0014854596100279|0.091815640668524|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2024-05-19 06:25:58|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|9.2377471289599|2|0.46241762368004||0|0|-0.01689|10.48|||0.41481078729883|11|44.6|-0.07724|0.00673|0|0|100|100|52.295404508271|0|0|0.15255|5|0|-0.002019375|0.061313035714286|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2024-05-19 06:25:58|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|10.006966021554|3|1.0639102736423|0.2748|1|2|0.11047|13.47|-0.27305|31|-0.27304964509026|31|36.33|-0.01135|0.10869|0.047986651814293|0.10468354914996|89.131925731963|108.53863338037|111.97882344659|0.556|0.444|0.24392|9|2|0.0022887234042553|0.089463282674772|18.923082351685|2021-12-05|-0.17422|2024-02-04|0.41108|2020-08-09
2024-05-19 06:26:00|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|-8.3561905947204|52|0.63405839978136|0.1449|-1|1|0.14494|6.7|0.95544|95|0.95543690256188|95|39.67|-0.00238|0.18448|0.19414069715878|0.40687133453822|141.24927144849|322.86309406609|250.4672870541|0.389|0.278|0.23973|18|5|0.0040281960784314|0.095236130718954|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2024-05-19 06:26:01|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|4.0199344904329|7|0.36668846504205|0.151|1|2|0.07917|5.18|0.4438|109|0.88309645139471|82|37.89|-0.02038|0.12793|0.1454558839072|0.15930403101563|241.46541373217|151.39080216293|93.333327032783|0.684|0.421|0.28867|19|9|0.003015261707989|0.099291584022038|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2024-05-19 06:26:02|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|5.2832302941507|1|0.74393001431712||0|0|0|8.17|-0.35239|9|1.9533989277711|26|30.08|-0.02277|0.05933|0.066970450902694|0.18837668767364|57.043551180651|125.37210359902|98.910409805157|0.48|0.28|0.30546|25|8|0.0026780186170213|0.097908989361702|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2024-05-19 06:26:03|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|15.652453572296|8|1.3943557172137|0.1887|1|2|0.10031|17.99|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|572.9299098755|0.579|0.368|0.26569|19|6|0.0051004481792717|0.09352743697479|25.39999961853|2020-08-09|-0.50407|2012-08-19|0.50522|2014-08-17
2024-05-19 06:26:04|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|-8.0657567830102|17|0.53794751274467||0|0|-0.14993|7.67|-0.05159|49|-0.051590739671502|49|36.6|-0.06409|-0.00648|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|92.688826947115|0.6|0.4|0.23427|20|10|0.0014613903743316|0.078881590909091|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2024-05-19 06:26:06|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9416713140964|16|0.35698920285967|-0.0621|1|1|-0.06214|4.83|-0.17895|17|-0.17895367293908|17|30.56|-0.32975|-0.14733|-0.53151984050831|-0.32754292154662|2.6035373245655|43.01234635|97.18310115904|0.333|0.222|0.29057|9|3|0.0034225172413793|0.097807275862069|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2024-05-19 06:26:06|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-23.186829391684|15|1.4085279145254||0|0|-0.21679|20.15|-0.27906|9|-0.27905964471167|9|29.7|-0.09654|0.03722|-0.00084777728462759|0.050552799140778|63.316160498414|114.50515603343|417.44352660731|0.75|0.5|0.22776|20|11|0.0041475657894737|0.084110296052632|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2024-05-19 06:26:07|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-13.316205765934|104|0.65488085759765||0|0|0.24113|12.4|-0.13224|35|-0.13223578232644|35|36.94|-0.1726|-0.0366|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|109.56966680388|0.625|0.5|0.25704|16|5|0.0018123775216138|0.084324899135447|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2024-05-19 06:26:08|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|21.742743600338|11|3.9212356210558||0|0|-0.21648|28.81|0.83295|48|0.83294807134501|48|30|-0.32769|-0.18944|-0.024333603979711|-0.024333603979711|56.167074709602|56.167074709602|231.77794656969|0.444|0.444|0.36943|9|3|0.0064313214285714|0.10423335714286|50.630001068115|2023-11-19|-0.2371|2019-02-03|0.60981|2018-11-25
2024-05-19 06:26:09|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-8.4693224210345|48|0.47268886921406|0.3487|-1|1|0.3487|7.49|-0.06046|26|-0.060457498770897|26|28|-0.27448|-0.18071|-0.1125925410803|-0.075256994383852|30.979025536752|44.209646421235|117.44327436497|0.5|0.417|0.29646|12|5|0.0025101044386423|0.077341618798956|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2024-05-19 06:26:11|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|10.163019434093|106|0.90372218965012|0.4002|1|2|0.20523|11.98|0.23848|37|0.23847697631333|37|31.38|-0.02351|0.02287|0.015209352546052|0.040714199117204|83.226475448333|106.27055181183|97.875815083793|0.619|0.381|0.2148|21|12|0.0011926047120419|0.070821047120419|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2024-05-19 06:26:11|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|7.6797676203315|36|0.70507748532081|1.1462|1|2|1.00207|9.69|-0.11521|44|-0.30225075579075|26|26.48|-0.05746|0.03016|0.1059386163932|0.17158653763553|122.15084676788|124.34410188641|92.851664438594|0.519|0.296|0.24093|27|9|0.00180464|0.084950773333333|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2024-05-19 06:26:12|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|31.477490761705|92|2.495707577048|0.6949|1|2|0.53296|35.81|0.04372|28|0.043715911353102|28|31.05|-0.02172|0.06366|0.062674837112814|0.081220686643787|150.88251042735|146.00478770927|119.48216799941|0.524|0.381|0.25297|21|8|0.0021336608344549|0.086582893674293|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2024-05-19 06:26:13|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-12.0470924408|37|0.74133695631308||0|0|0.12427|10.5|-0.06274|37|-0.062736445846343|37|36.75|-0.08418|-0.01591|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|89.514069989453|0.65|0.45|0.2189|20|10|0.0010295719844358|0.072674072632944|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2024-05-19 06:26:14|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|8.6167832118064|9|0.7712416818008|0.2349|1|1|0.23487|10.2|0.05166|33|-0.0010671492073532|17|27.71|-0.25407|0.10699|-0.36678007684|-0.089348831176848|-47.113430633856|68.139788842702|76.290201171072|0.471|0.235|0.26135|17|7|0.0039248643006263|0.074942734864301|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2024-05-19 06:26:16|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-4.0223619326146|38|0.18523954748737||0|0|0.13407|3.94|0.13445|65|-0.0045191583873492|9|46.19|0.06439|0.13679|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|75.769234648823|0.438|0.25|0.22961|16|4|0.0010069974226804|0.076016610824742|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2024-05-19 06:26:17|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.374589470631|16|0.2991942128396||0|0|-0.2114|3.32|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|50.280173417647|0.579|0.421|0.2525|19|6|0.001016974789916|0.081955350140056|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2024-05-19 06:26:18|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-13.778060107639|31|0.68268669618859||0|0|0.05408|11.72|-0.07692|34|-0.15119852298302|3|30.5|-0.09117|-0.03876|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|68.618268848831|0.417|0.167|0.21031|12|4|0.00064237373737374|0.067096843434343|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2024-05-19 06:26:18|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.0620968777989|31|0.14021002106902||0|0|0.11371|2.65|-0.08604|26|-0.086038086788931|26|43.56|0.18635|0.35743|0.27342638126477|0.37395171529466|330.74397793428|280.26010354294|48.007248270364|0.75|0.5|0.19703|16|7|0.00056111416781293|0.071511788170564|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2024-05-19 06:26:19|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.5586576740036|31|0.15876380690552||0|0|0.27411|1.43|-0.27037|9|-0.27037037265971|9|41.06|0.18446|0.37794|-0.012470196414242|0.052397865171176|44.429979867295|96.404762156259|109.74673651983|0.667|0.444|0.22765|18|6|0.0024090117035111|0.091113862158648|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.33125|2017-04-09
2024-05-19 06:26:21|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10.698463294546|75|0.77071236450644|0.2169|1|1|0.21692|12.23|-0.00796|17|-0.0079620162040135|17|42.57|-0.02822|0.06688|0.1199965636389|0.048044675077251|150.74759661906|112.84769743539|103.46869592215|0.571|0.429|0.23538|7|3|0.0015216935483871|0.074826747311828|17.10000038147|2020-07-12|-0.16124|2018-10-14|0.2139|2017-09-03
2024-05-19 06:26:22|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
2024-05-19 06:26:22|WEEKLY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.7175529001275|37|0.09413532985676||0|0|0.26471|1.5|-0.23881|63|-0.23880600334409|63|39.06|-0.01796|0.08608|0.068707384598665|0.076853476903153|128.33517558959|126.81204990604|44.444444444444|0.556|0.444|0.25118|18|7|0.00093207036535859|0.085145899864682|16.469999313354|2015-06-21|-0.34336|2011-07-24|0.37885|2014-12-14
2024-05-19 06:26:23|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.3483149653985|10|0.27233326228062|0.058|1|2|0.00412|4.87|-0.16587|8|-0.1148936135675|44|34.26|-0.13626|-0.03674|-0.12431065598621|-0.10964399264837|20.412686358024|35.458173003084|44.232513935685|0.579|0.421|0.24503|19|7|0.00027771212121212|0.081440984848485|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2024-05-19 06:26:24|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-5.9522379535043|17|0.38741266388377||0|0|0.07605|4.86|-0.18702|5|-0.18701693980642|5|44.31|0.04082|0.1956|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|70.129873793655|0.625|0.375|0.30539|16|9|0.0021328137931035|0.092730648275862|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2024-05-19 06:26:26|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|-10.588918311143|53|0.63403719664303|0.2353|-1|1|0.23534|9.65|0.09739|79|0.097391294396442|79|44.88|-0.00082|0.10544|-0.083775892620502|-0.021526251706795|52.23178086782|87.511497732125|74.116737935874|0.375|0.25|0.23633|16|5|0.001336|0.081106246753247|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2024-05-19 06:26:27|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|-91.901503434791|56|5.7755008906171||0|0|0.56236|76.49|-0.22358|39|-0.22357959084267|39|48.5|0.2428|0.28871|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|496.36598715875|0.786|0.5|0.24424|14|10|0.0040182152588556|0.082565449591281|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2024-05-19 06:26:28|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|9.8938252348228|7|0.87935242001642||0|0|0.12623|12.58|0.14602|24|0.82059226807501|35|36.76|0.04323|0.12708|0.15058103404691|0.33758644515507|218.0816214325|434.39246805159|127.49569677041|0.571|0.333|0.25722|21|9|0.0022916838046273|0.086457724935733|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2024-05-19 06:26:29|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|26.769481222105|10|2.465172595358|0.0855|1|1|0.08555|33.5|-0.26527|7|0.43235990283556|43|31.73|-0.23331|-0.1033|0.050612272218774|0.26858721056715|85.057633922271|154.2221630849|667.94458694582|0.545|0.273|0.31498|11|5|0.0090443854748603|0.10353315642458|52|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2024-05-19 06:26:29|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-25.056253041824|31|1.7272757736004||0|0|0.08005|20.34|-0.18466|31|-0.18465964300575|31|31.09|-0.11954|0.00835|-0.025071507172002|0.041462602450454|37.908419128305|99.716342787695|540.95745223877|0.727|0.409|0.28056|22|10|0.0048448459383754|0.098455868347339|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2024-05-19 06:26:31|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|7.998081241539|7|1.0560756580559||0|0|-0.10508|10.22|-0.20719|10|-0.18465964300575|31|50.2|-0.04888|0.0458|-0.20718816387351|0|79.281|100|54.742468780318|0.2|0|0.18807|5|1|-0.0011230350194553|0.068323073929961|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2024-05-19 06:26:32|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|30.054716353303|5|2.1150944217425|0.0464|1|2|-0.00811|35.49|0.03644|66|0.036435965470565|66|36|-0.03907|0.03305|-0.020087574341567|-0.0098850021168592|72.766053020107|81.851251900192|247.74870611525|0.429|0.333|0.22722|21|7|0.0027799078947368|0.080978907894737|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2024-05-19 06:26:33|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-12.221235949001|46|0.59484818569333||0|0|0.15291|11.19|-0.19696|30|-0.19696052124763|30|34.8|-0.04632|0.1368|0.0061741773372943|0.060884356403314|78.034422846852|125.31133609051|201.91266600679|0.55|0.4|0.21661|20|8|0.0029865182186235|0.078133819163293|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2024-05-19 06:26:34|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|7.5762895960074|61|0.63290343620838|0.1509|1|1|0.15094|9.15|-0.43243|10|0.12348180697342|37|46.8|0.02155|0.18254|-0.084599867130285|0.04390439102627|39.32574643544|111.58791607724|249.72706148453|0.4|0.2|0.25053|15|5|0.0027868503937008|0.079108464566929|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2024-05-19 06:26:34|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|13.101542481458|4|0.56013343101505|0.0255|1|2|-0.03478|14.71|0.23998|94|1.2478261201278|38|48.93|0.10641|0.2023|0.16447875639563|0.21316567206758|161.10020060659|145.28880950996|57.668183991402|0.4|0.267|0.19004|15|3|0.0005325644504749|0.067475468113976|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2024-05-19 06:26:36|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|7.8250543024218|13|0.64847148893805|0.5038|1|2|0.3685|8.69|-0.20952|37|-0.0177306197937|16|27.52|-0.13235|-0.03441|-0.032508845143892|0.097138866687929|43.790178834963|156.70555340183|286.7986687273|0.524|0.333|0.25741|21|7|0.0039161186440678|0.092405966101695|9.8199996948242|2024-04-21|-0.21019|2018-02-11|0.39691|2020-02-16
2024-05-19 06:26:37|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.5473380841259|12|0.43755393698997||0|0|0.09537|7.81|-0.13036|14|-0.13035702201565|14|34.38|0.0518|0.11647|0.073951243394436|0.13579172989492|154.19908840666|212.68993996571|139.96415859433|0.429|0.333|0.21588|21|5|0.001862210095498|0.077009126875853|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2024-05-19 06:26:38|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|8.0456330891692|60|0.40188059966738||0|0|0.35746|9.19|-0.11166|30|-0.080557685565625|14|56.57|0.01254|0.03472|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|155.49915089097|0.714|0.286|0.13138|7|4|0.0022138241758242|0.056377516483516|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2024-05-19 06:26:39|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-36.971541406637|52|2.5730380307089||0|0|0.23733|31.68|0.60617|46|0.60616502457547|46|40.22|0.15703|0.28185|0.47432737902184|0.79922869212762|1247.8820787261|1398.0255352434|320.64777265408|0.556|0.333|0.30279|18|6|0.0049067096774194|0.11100042580645|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2024-05-19 06:26:39|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|16.621493479111|7|1.257551914305|-0.0385|1|1|-0.03848|19.99|2.22324|91|2.2232422574735|91|40.68|0.02581|0.18186|0.16588420756058|0.28673374933237|161.95132621926|217.00597861008|388.91051148579|0.579|0.368|0.2657|19|8|0.0038833632862644|0.092045340179718|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2024-05-19 06:26:41|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|6.9125831113302|5|0.35247222628713||0|0|0.00888|7.95|0.00127|38|-0.10586814686053|10|36.36|-0.36383|-0.18061|-0.12359537673522|-0.11924895816577|33.43193868626|51.84441905902|131.40495138232|0.727|0.455|0.22168|11|5|0.0027101732673267|0.069721757425743|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2024-05-19 06:26:42|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|15.825507517675|8|1.2296752351964|0.1269|1|2|-0.04311|18.2|-0.16546|33|-0.16546390872925|33|25.03|-0.09856|-0.04739|-0.067067640113289|-0.043007648544958|20.263976800846|63.990766566939|139.25020036647|0.581|0.226|0.22763|31|15|0.0017754406130268|0.07817632183908|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2024-05-19 06:26:43|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|2.8243690985406|5|0.2152103100232||0|0|-0.02535|3.46|0.03625|44|0.036253814517257|44|39.21|-0.07005|0.02327|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|59.378753292218|0.684|0.368|0.25687|19|9|0.0011057276368491|0.087782910547396|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2024-05-19 06:26:44|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-9.1894510228173|39|0.72148372195615|0.3157|-1|1|0.31569|6.98|1.0754|36|1.0754034050033|36|50.67|0.19218|0.28767|0.44769489841711|0.59860879136646|266.78196606224|232.8204474|99.1477280809|0.5|0.333|0.2491|6|2|0.0022294736842105|0.088515614035088|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2024-05-19 06:26:45|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|-8.3473693062335|37|0.46261994071707|0.0671|-1|1|0.06705|8.07|-0.0136|25|-0.013602454684368|25|44.75|0.12473|0.18268|0.26859709903761|0.32581056352437|470.28886317998|242.22615527805|79.821958149072|0.625|0.375|0.23299|16|7|0.001318829787234|0.076434401595745|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2024-05-19 06:26:47|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-6.7144945189014|37|0.30788070379097|-0.1324|-1|1|-0.1324|6.5|-0.04493|20|-0.044925199248106|20|40.72|0.06718|0.12546|0.049285613120993|0.011754983517555|122.95865706822|93.718488619068|109.3171862021|0.444|0.389|0.22299|18|8|0.0015655136540962|0.07740933680104|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2024-05-19 06:26:47|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-12.55456910236|14|1.1331896308505|-0.0613|-1|1|-0.06134|9.17|-0.04886|23|0.47545937962696|35|32.09|-0.10462|0.06156|0.19170769153782|0.27639547609885|193.65045582538|220.30868058081|235.12820133483|0.364|0.273|0.29034|22|6|0.0037721835883171|0.10080972183588|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2024-05-19 06:26:48|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|3.6732121370925|10|0.32103638462147|-0.0766|1|1|-0.07661|4.58|-0.22909|60|-0.22909095070579|60|27.88|-0.08179|0.02123|-0.034349432297481|0.030592382280041|34.337769683005|81.35318390594|210.091733186|0.56|0.36|0.26619|25|12|0.0028777053824363|0.086810297450425|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2024-05-19 06:26:49|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|18.879195663312|24|1.4352679342102|0.2176|1|2|0.17306|22.64|0.72364|27|0.72364210340937|27|44.18|0.0523|0.08677|0.081505519654731|0.11811101990758|173.01763562206|173.98706902816|105.89335958064|0.647|0.412|0.2445|17|11|0.0015576873385013|0.072106227390181|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2024-05-19 06:26:50|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-18.709330130375|39|1.1373691165093||0|0|0.08017|15.49|-0.28873|25|-0.28873243929729|25|35.17|-0.32766|-0.19557|-0.28873243929729|-0.28873243929729|71.127|71.127|395.15304769491|0.167|0.167|0.30993|6|1|0.0090548192771084|0.096497429718875|27.299999237061|2020-08-09|-0.2176|2023-04-30|0.60952|2019-07-14
2024-05-19 06:26:52|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|-30.222134605366|42|2.552378341661||0|0|0.26178|22.56|1.01053|20|1.0105263058829|20|33.2|-0.07904|0.06363|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|189.26173927472|0.5|0.4|0.25087|10|3|0.0041032171581769|0.095318203753351|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2024-05-19 06:26:52|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|-24.58454072935|19|1.0105030350998||0|0|0.00267|22.4|-0.17638|78|-0.17638435249537|78|47|0.11181|0.26009|-0.17638435249537|-0.17638435249537|82.362|82.362|237.2881420999|0.167|0.167|0.29466|6|1|0.0051307|0.087013433333333|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2024-05-19 06:26:53|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.4674766345043|12|0.24250776624618|0.1422|1|2|0.1|5.17|0.00763|32|0.0076335803766345|32|35.32|0.029|0.12643|0.12250440633524|0.141070827265|294.63995379994|199.87828758938|105.51020358513|0.684|0.421|0.19468|19|10|0.0013573167155425|0.070336788856305|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2024-05-19 06:26:54|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|16.415912392122|12|1.6779011479686||0|0|-0.06808|20.26|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|350.51902237826|0.882|0.471|0.26248|17|10|0.0031945740498034|0.083584534731324|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2024-05-19 06:26:55|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|10.414752022893|11|0.8779768822171||0|0|-0.04871|12.5|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|88.090206974216|0.692|0.462|0.21125|13|7|0.00067290462427746|0.066542225433526|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2024-05-19 06:26:57|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.3567800815692|50|0.24499031833504||0|0|0.09494|5.72|-0.18452|22|-0.1845161068824|22|36.7|0.0545|0.13983|0.1695583066218|0.35314868911894|213.07106337179|277.96987539782|166.76383903396|0.65|0.3|0.2471|20|10|0.0020771136653895|0.079381047254151|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2024-05-19 06:26:57|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|-28.515266921093|37|1.5837704451794||0|0|-0.0082|24.6|0.04586|39|0.045863681882698|39|45.69|0.103|0.20025|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|387.58468423419|0.75|0.5|0.25087|16|8|0.003522998696219|0.084361056062581|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2024-05-19 06:26:58|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|7.6299233663618|3|0.52835876979632|0.0408|1|1|0.04084|9.43|-0.09459|45|-0.094594593809575|45|35.14|-0.03498|0.09965|0.060414965874693|0.16257542877101|58.15929511249|113.83359636609|102.0783761728|0.571|0.381|0.29162|21|10|0.0024961351351351|0.099440243243243|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2024-05-19 06:26:59|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|7.6220468474564|6|0.44765110171051|0.0125|1|1|0.01249|8.92|0.3765|110|0.31896028893159|44|64|-0.21603|0.04145|0.34773207835599|0.31896028893159|181.554844|131.896|133.13433328698|0.667|0.333|0.25152|3|2|0.0041428934010152|0.090277563451777|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2024-05-19 06:27:00|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|17.880029528204|22|2.7183420172781||0|0|0.2293|19.3|0.22546|45|0.22546123469603|45|32.26|-0.10824|0.02941|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|265.14630791182|0.609|0.391|0.2926|23|7|0.0041430668414155|0.098327051114024|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2024-05-19 06:27:02|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-20.806347322973|15|1.3976469317261||0|0|-0.18563|17.82|-0.39076|12|-0.39075801838307|12|31.94|0.02282|0.25871|0.18217239310982|0.17881845017748|68.38449353|54.575302191431|44.108908469742|0.563|0.438|0.33754|16|7|0.0035451047619048|0.10380645714286|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2024-05-19 06:27:02|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|20.343097050997|8|1.2723012500299|0.1956|1|2|0.02315|24.75|0.04029|55|0.04029314948572|55|37|-0.09802|-0.01679|-0.05216847617737|0.022668165184335|41.447413842653|108.40745131908|316.9014107725|0.571|0.381|0.21144|21|8|0.0026905612244898|0.069801849489796|27.489999771118|2021-05-30|-0.18658|2015-09-06|0.52093|2021-05-16
2024-05-19 06:27:03|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|5.9934825140435|16|0.68699872401533|0.3098|1|1|0.30975|6.85|-0.125|63|-0.12499993122541|63|37.53|0.03026|0.09243|0.096150943016497|0.13758160265064|162.34608631094|169.86971340715|87.595904785988|0.526|0.368|0.20351|19|9|0.0011253708791209|0.071459368131868|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2024-05-19 06:27:04|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.7644491319968|13|0.081603463518393|0.1114|1|2|0.06738|3.01|-0.06844|3|-0.068438909267984|3|42.8|0.01588|0.07364|0.073097605913745|-0.068438909267984|113.15007228|93.156|64.042555587548|0.4|0.2|0.09916|5|1|-0.0017083185840708|0.031340044247788|5.2399997711182|2020-07-12|-0.08282|2023-05-21|0.07126|2020-07-12
2024-05-19 06:27:05|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|7.4375471761411|1|0.46915103029592||-1|0|0|9.16|-0.06884|30|-0.043959462579719|31|32|-0.0939|-0.02665|-0.082620584127041|-0.089508462328388|76.999225496362|82.69172376|65.804596244305|0.429|0.286|0.13589|7|2|-0.0011637946428571|0.053274598214286|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.13864|2023-03-05
2024-05-19 06:27:07|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.149804434735|12|1.2709331435358||0|0|0.02466|15.79|-0.09788|31|-0.097883650389392|31|32|0.0132|0.08056|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|408.010346997|0.522|0.304|0.2417|23|8|0.0034690896921017|0.084243654618474|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2024-05-19 06:27:07|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|8.0943093069932|2|0.55356344353687|0.0385|1|2|-0.00101|9.86|0.66242|23|0.66241752724238|23|46.06|0.00262|0.13835|0.13004234337883|0.18819519745264|192.85021434913|224.50241289189|288.30407709704|0.471|0.353|0.24917|17|4|0.0034592984693878|0.09039443877551|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2024-05-19 06:27:08|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|60.496829551724|2|4.6777243474235|0.0174|1|2|-0.0054|73.7|-0.20554|21|-0.20554065211098|21|37.05|0.10106|0.2157|0.10769587963974|0.26127398068667|117.39359227594|216.49227312717|500.67931801144|0.476|0.286|0.27632|21|8|0.0042109114249037|0.090704955070603|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2024-05-19 06:27:09|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|22.841959180465|11|2.131108989416|-0.0779|1|2|-0.13582|26.66|0.68237|66|0.68236996015655|66|32.07|-0.05694|0.04278|-0.0057976259020463|0.11438947660336|62.044542724416|147.35059421485|206.82699098005|0.667|0.333|0.24627|15|8|0.0033721384928717|0.087623971486762|43.430000305176|2023-04-23|-0.28916|2015-07-05|0.2199|2021-08-29
2024-05-19 06:27:10|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.1506137353693|91|0.16768413491591||0|0|0.30521|2.8|0.08625|43|0.086253414655276|43|34.75|-0.33632|-0.24316|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|46.901173378875|0.5|0.25|0.28909|8|3|0.00020720108695652|0.07388214673913|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61307|2017-03-05
2024-05-19 06:27:12|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|-31.06827198153|28|1.634424006559||0|0|0.04198|26.47|0.16829|42|0.16828750978575|42|30.04|-0.01753|0.05863|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|186.40844837254|0.625|0.375|0.22305|24|9|0.0021580080213904|0.075347326203208|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2024-05-19 06:27:13|WEEKLY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.459087020668|28|0.16622610584277|0.3506|-1|1|0.35065|1|-0.1625|13|-0.16250472976883|13|39.83|0.07424|0.17564|0.19174920617185|0.31986150240629|285.52159479218|367.50459938976|51.57297548168|0.611|0.389|0.24721|18|8|0.00078994623655914|0.079348400537634|17.040000915527|2015-06-14|-0.29281|2016-01-17|0.28283|2024-02-25
2024-05-19 06:27:13|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|12.298793757333|2|0.94373545236927|0.0534|1|2|0.01886|15.13|-0.02202|36|0.29914261946869|50|40.63|-0.15351|0.36044|0.13572950031958|0.28242407495491|218.92295320912|373.12577706792|303.20642902656|0.579|0.368|0.31687|19|6|0.0073353298835705|0.089196946959896|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2024-05-19 06:27:14|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.57182693243|15|0.24486424494375|-0.0383|-1|1|-0.03827|4.07|-0.14223|4|-0.14223196300912|4|63.75|0.04028|0.14315|0.18992443071992|0.20930513984502|210.60739182484|176.17131915732|65.751213797064|0.5|0.333|0.26606|12|5|0.0011003337612323|0.076712310654685|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2024-05-19 06:27:15|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.5396947926913|6|0.29959443000917|-0.0551|1|1|-0.05513|6.17|-0.19703|41|-0.19702821858305|41|28.59|-0.16219|-0.02292|-0.022612749731164|-0.03114140207718|71.990933805677|74.027722758837|131.83761330359|0.588|0.412|0.2305|17|7|0.0024555193482688|0.077407820773931|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2024-05-19 06:27:17|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.4353222054432|31|0.061774068481054||0|0|0.14765|1.27|-0.03745|10|-0.037447686415173|10|36.06|0.00442|0.09906|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|24.564796173792|0.5|0.278|0.2326|18|7|-0.00053549337260678|0.077453593519882|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2024-05-19 06:27:17|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|7.9034858278639|9|0.75180144253806|-0.1271|1|2|-0.16114|8.85|-0.09349|51|-0.093489067507735|51|38.67|-0.07907|0.02813|-0.13918237547042|-0.12025362118731|52.429051711433|65.207830194685|47.024444872354|0.444|0.333|0.29075|9|2|-3.373595505618E-5|0.088054101123595|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2024-05-19 06:27:18|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|4.8283532833268|11|0.55528244181164|-0.0144|1|1|-0.01442|6.15|-0.05494|74|-0.054938834345688|74|35.43|-0.02519|0.06852|0.040814712796936|0.09828573130138|87.20272309133|144.01759819338|188.4191240922|0.714|0.429|0.23851|21|12|0.0023427586206897|0.075449522546419|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2024-05-19 06:27:19|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.2437630448382|31|0.17374568668867|0.1887|1|2|0.15677|4.87|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|61.802028107009|0.429|0.286|0.09843|7|2|-0.001747012987013|0.034272380952381|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2024-05-19 06:27:20|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.5074887074799|3|0.36250369423724|0.0812|1|2|0.06495|8.69|-0.15745|44|-0.035567681816673|18|39.8|0.03008|0.04725|-0.0014815627550381|0.00026665379154145|96.90353457931|99.9245923|88.223342577035|0.8|0.4|0.18366|5|4|6.8557213930348E-5|0.051638855721393|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2024-05-19 06:27:21|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|71.270762840982|12|9.6352828011658|0.0303|1|2|-0.04464|88.18|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|870.48370492582|0.615|0.385|0.39999|13|5|0.0097777|0.10526485|106.66000366211|2024-03-24|-0.27648|2021-02-07|0.6112|2016-07-10
2024-05-19 06:27:22|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-45.241523569906|39|3.9363474664496|0.1894|-1|1|0.18936|38.7|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|842.77005005752|0.409|0.273|0.27752|22|6|0.005239246031746|0.09645958994709|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2024-05-19 06:27:23|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.9964428763653|79|0.38210266327521||0|0|0.0625|7.5|-0.36|9|-0.36|9|38.67|-0.05336|0.02706|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|127.76831594922|0.444|0.278|0.27236|18|6|0.0026823514211886|0.0843115374677|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2024-05-19 06:27:24|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-9.9017487951484|72|1.1130100046568||0|0|0.41975|7.99|-0.31561|22|-0.31560636762437|22|41.38|-0.12718|0.0659|0.10911377235172|0.27606066029882|104.52744331383|255.43004321022|154.84496138358|0.563|0.375|0.30231|16|7|0.0030960300136426|0.091130504774898|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2024-05-19 06:27:25|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|-5.9096691416504|6|0.2534007730127||0|0|-0.02381|5.16|-0.12803|18|-0.12802771991246|18|39.78|-0.0059|0.05151|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|44.5980983882|0.611|0.444|0.16094|18|7|-0.00028633841886269|0.055410568654646|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2024-05-19 06:27:26|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.6812788758554|117|0.29378284010632|0.564|-1|1|0.56402|3.41|-0.16262|23|-0.16261777286423|23|24.93|-0.28518|-0.11447|-0.10037989714048|0.014841464327302|19.899282988685|68.28311641862|240.14085837239|0.643|0.429|0.34009|14|6|0.0054769247311828|0.093456709677419|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2024-05-19 06:27:27|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-17.366947023955|189|1.2200386481711|0.7156|-1|1|0.71559|16.16|-0.03152|16|-0.031518670077694|16|25.83|0.05768|0.2799|-0.21416099945564|-0.031518670077694|58.4187136|96.848|82.418908394468|0.333|0.167|0.32605|6|2|0.0037033236151603|0.10448306122449|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2024-05-19 06:27:28|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|30.274086708478|12|4.2502811725718|-0.2763|1|1|-0.27626|34.87|0.00207|27|-0.23052938847147|45|45.86|0.14105|0.37137|-0.011613898790896|-0.018456457927949|92.03559827975|91.84547814|353.52709660814|0.429|0.286|0.36628|7|2|0.008292921686747|0.11745015060241|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2024-05-19 06:27:29|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-4.2362532731117|99|0.36247147968801|0.2034|-1|1|0.20342|4.19|0.45304|22|0.45303878319584|22|30.05|-0.00851|0.08841|0.030727924779852|0.04842526079302|69.753714354142|102.47832566507|104.22885763932|0.591|0.409|0.25759|22|12|0.0019169169960474|0.08607255599473|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2024-05-19 06:27:29|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-16.582853464284|15|0.88260337398731|-0.3062|-1|1|-0.30616|16.34|-0.18924|3|-0.1892417380779|3|26.92|-0.17843|-0.1159|-0.1687249347711|-0.1687249347711|38.3843075024|38.3843075024|97.319828836202|0.417|0.417|0.24614|12|5|0.0014356676557863|0.069187121661721|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2024-05-19 06:27:31|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.9809841846676|12|0.28787772427208|0.034|1|2|-0.00932|4.25|-0.13725|22|-0.13725489050276|22|51.45|0.18173|0.41|0.37596250381481|0.46890958209009|254.8533248771|279.68056898599|133.10366100568|0.545|0.455|0.21252|11|4|0.0028964124783362|0.079213362218371|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2024-05-19 06:27:32|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.3929488706125|33|0.19858158047502|0.1306|-1|1|0.1306|2.33|-0.11334|8|-0.11333806698654|8|36.75|-0.12997|-0.01785|-0.04679030424635|-0.062446347009636|44.075390189956|50.144080377702|45.650467905795|0.6|0.45|0.23872|20|8|0.00088538461538462|0.081607079530639|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2024-05-19 06:27:33|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-22.02575451016|15|2.178584913014|0.1164|-1|1|0.1164|15.03|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|170.40816613396|0.5|0.417|0.36289|12|5|0.0053054278074866|0.10811125668449|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2024-05-19 06:27:34|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.6640823832726|31|0.25500003424088|-0.0689|-1|1|-0.0689|5.43|-0.11344|29|-0.11343806164115|29|34.18|-0.05462|0.06047|0.047740687347808|0.15776207445856|58.302261156563|131.18665369813|124.54127665271|0.591|0.318|0.24628|22|10|0.0021330306905371|0.082272493606138|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2024-05-19 06:27:34|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|3.721182891927|13|0.23995720251556|0.3004|1|2|0.28221|4.18|-0.17045|47|-0.11343806164115|29|47.4|-0.01397|0.03888|-0.17045446643324|0|82.955|100|117.74647561928|0.2|0|0.20311|5|1|0.0014758232931727|0.060669236947791|4.6999998092651|2019-07-07|-0.09677|2020-02-09|0.20627|2024-04-21
2024-05-19 06:27:36|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.8125606941293|61|0.56910641778466|0.2922|1|1|0.29225|10.17|0.0449|55|-0.092395439402038|77|46.87|0.02961|0.09477|0.18073557550509|0.23055447441564|239.73693399889|187.52159042563|86.848847507803|0.533|0.333|0.28444|15|6|0.001468623853211|0.082596893840105|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2024-05-19 06:27:37|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|25.38028234552|10|3.1861081782292|-0.0522|1|1|-0.05221|34.31|0.43919|70|0.21969000293412|10|27.54|-0.16594|-0.05145|-0.1025809690922|-0.14208050440053|28.135124358097|41.672637216059|109.37201292765|0.615|0.385|0.31732|13|7|0.0032330790190736|0.094330163487738|112.94000244141|2022-08-14|-0.26254|2022-10-23|0.61077|2017-03-19
2024-05-19 06:27:38|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.176491369074|5|0.64950287697547|0.3039|1|2|0.28051|14.06|1.61596|31|1.615960327774|31|39.58|0.20126|0.28303|0.31865545919882|0.41165890816827|689.26490695927|407.99433868146|172.09302678482|0.579|0.368|0.27766|19|11|0.002749246031746|0.082897605820106|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2024-05-19 06:27:39|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.2130282645261|5|0.14309152588739||0|0|0.04348|2.64|0.28125|125|0.62962955604365|66|40|0.14837|0.24833|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|94.964033527827|0.526|0.368|0.21309|19|6|0.0014994240837696|0.073788337696335|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2024-05-19 06:27:39|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|13.575392617923|9|1.3253431949994|0.126|1|2|0.05062|17.02|-0.37521|42|-0.13623105871316|5|39.84|-0.01158|0.07103|0.044806802633053|0.074130291814294|78.804116200793|116.88502582346|184.7991355838|0.684|0.368|0.24959|19|9|0.0025876470588235|0.084367019607843|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2024-05-19 06:27:41|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|5.5241441544683|6|0.3762567574742|0.0787|1|2|0.04693|6.47|-0.0128|54|-0.012797019654322|54|35.81|0.014|0.08855|0.13096355593566|0.15490166907935|293.58187545165|174.67192602714|90.578183902664|0.667|0.381|0.25211|21|11|0.0018148612945839|0.086857344782034|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2024-05-19 06:27:43|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
2024-05-19 06:27:44|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-10.356775755241|15|0.63617152034918||0|0|-0.01294|8.61|-0.15591|14|-0.15590861394278|14|44|-0.27894|-0.13874|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|89.100243607908|0.625|0.5|0.27973|8|4|0.0031748087431694|0.081449754098361|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2024-05-19 06:27:44|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|22.142556585517|92|1.7741478556904||0|0|0.35471|27.46|-0.3933|17|-0.39330285446203|17|39.8|0.15694|0.28815|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|126.83602571969|0.467|0.467|0.31292|15|4|0.0029207848837209|0.096073154069767|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2024-05-19 06:27:45|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-19.875211050165|32|1.3334035244426|0.1977|-1|1|0.19766|15.75|0.38181|30|0.38181479378383|30|30.33|-0.0465|0.05115|-0.034104324890527|0.019305019440926|25.727874487927|77.878718569214|163.17860860781|0.625|0.458|0.29959|24|11|0.0029555731225296|0.098027351778656|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2024-05-19 06:27:47|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-8.167504235008|64|0.50783910966485|0.2803|-1|1|0.28029|7.01|-0.09731|17|-0.097312344249031|17|33|0.02864|0.18356|0.16339615160283|0.31826734098509|276.15433477883|318.68672756963|175.68922837411|0.563|0.313|0.26225|16|7|0.0037431302876481|0.095171590524535|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2024-05-19 06:27:48|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.4332727608674|11|0.42408171023754|-0.2745|1|1|-0.27451|1.85|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|87.677730607557|0.476|0.333|0.29386|21|8|0.0029946486486486|0.099186837837838|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2024-05-19 06:27:49|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-15.147105940529|15|1.0595881238716||0|0|-0.0198|12.36|-0.33223|3|-0.33223139722906|3|24|-0.26128|-0.16779|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|82.071708580947|0.375|0.25|0.34464|8|3|0.0027927669902913|0.11094131067961|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2024-05-19 06:27:50|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-10.502378067649|17|0.92325838868064||0|0|0.20202|7.9|-0.17027|8|-0.17026663460938|8|33.45|-0.07845|0.03496|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|145.48803582162|0.682|0.409|0.27439|22|10|0.0031264361702128|0.093959255319149|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2024-05-19 06:27:50|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|5.229155429564|8|0.85315234667469|-0.1402|1|2|-0.2|5.6|0.2022|90|0.20220117320908|90|38.32|-0.08096|-0.00312|-0.001766343637055|0.09680808830682|57.566271978603|119.06078732769|130.53612947385|0.526|0.263|0.32375|19|7|0.0028434013605442|0.097542190476191|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2024-05-19 06:27:52|WEEKLY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-10.192794831995|2|1.6625983027631||0|0|0.12191|4.97|-0.43106|8|-0.43106305846047|8|42.13|-0.22336|-0.12341|-0.32156990873376|-0.30493551859919|30.142380915118|46.72078386|60.25982238727|0.375|0.25|0.38594|8|2|0.002696775147929|0.10917100591716|21.383724212646|2017-10-15|-0.31549|2024-02-04|0.61056|2017-10-15
2024-05-19 06:27:53|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|11.492226996183|11|1.1609243028166|0.3345|1|1|0.33448|15.48|0.24034|45|0.046607285679511|51|51.57|-0.07531|0.26301|0.389327825969|0.523887733248|329.71573741541|209.44445337|155.75347627598|0.571|0.286|0.27364|7|4|0.004809730458221|0.085728544474393|28.389999389648|2017-10-08|-0.4738|2017-10-15|0.96138|2017-10-08
2024-05-19 06:27:54|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|-1.5251078135415|103|0.050725262994471||0|0|0.12121|1.45|-0.10446|31|-0.10445576642645|31|48.5|0.02301|0.19395|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|33.48729961276|0.417|0.333|0.19673|12|3|2.3508771929826E-5|0.06032451754386|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2024-05-19 06:27:55|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-29.195732699986|15|3.583263369746||0|0|-0.08062|20.91|0.27135|72|0.27135348501851|72|27.04|-0.16173|-0.04228|-0.13961973055217|-0.024586757838882|2.2542057271792|43.065871952731|372.72726113668|0.607|0.393|0.25466|28|12|0.0039598573281453|0.090314176394293|48.130001068115|2020-07-19|-0.34574|2020-12-06|0.39606|2017-10-08
2024-05-19 06:27:55|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|6.0634172637546|49|0.65840352718213||0|0|0.21517|7.85|-0.41357|5|0.25549451647109|103|40.71|-0.06313|0.03889|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|198.23231891447|0.647|0.353|0.23219|17|9|0.0029140540540541|0.086048013513514|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2024-05-19 06:27:57|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-3.6205055050767|15|0.34778109551063|-0.2077|-1|1|-0.20769|3.14|-0.1746|11|-0.17460322986775|11|37.35|-0.01117|0.06572|0.019999277482407|0.051406188155516|50.199354669067|79.439384743448|49.76228420568|0.75|0.5|0.30971|20|12|0.0013511038107753|0.096497503285151|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2024-05-19 06:27:58|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.15605919055812|61|0.011210882955238|0.3401|-1|1|0.3401|0.13|-0.13596|22|-0.1359649263265|22|29.17|-0.00672|0.06849|0.1077980843884|0.087876771689709|145.08942573373|95.53141523438|46.099288231782|0.5|0.375|0.2252|24|10|0.00037881578947368|0.073680078947368|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2024-05-19 06:27:59|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-15.189656026282|16|1.2998851958638||0|0|0.21264|11.59|-0.12329|2|-0.12329127210888|2|34.4|-0.25506|-0.16212|-0.22031060989242|-0.11930281114922|44.805042393413|77.56165699|68.579860887741|0.3|0.2|0.23273|10|1|0.0015827855153203|0.083111782729805|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61129|2017-03-19
2024-05-19 06:28:00|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|-7.676083844231|39|0.2230690277993|-0.0071|-1|1|-0.00709|7.1|0.05539|46|0.055389277231203|46|37.3|0.01349|0.04614|0.076017198312494|0.043572878189041|200.62855524867|127.16644289781|83.235640409094|0.6|0.45|0.14918|20|11|0.00030452806122449|0.047298864795918|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2024-05-19 06:28:01|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|17.974908593078|6|1.095030545268||0|0|0.1009|20.84|-0.0234|37|-0.147673256499|6|33.26|-0.06499|0.01485|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|133.41869593645|0.522|0.391|0.21844|23|7|0.0016041168831169|0.067750025974026|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2024-05-19 06:28:03|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|-25.371720506832|48|1.3830779610898||0|0|0.14531|22.94|-0.08082|48|-0.080821026944224|48|49.67|0.13441|0.24236|0.50108030124862|0.56139632829555|279.61211323319|202.55142398|123.13611147969|0.5|0.333|0.28276|6|1|0.002346347826087|0.091887130434783|73.958274841309|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2024-05-19 06:28:03|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|2.8070185109903|2|0.39432716618215|0.042|1|2|-0.05779|3.75|-0.42652|13|-0.28580033539848|24|36|-0.13066|0.06896|0.025707542196308|0.31424519954685|-0.53729085456654|219.19447820215|94.696968784747|0.524|0.286|0.29585|21|6|0.0022197622192867|0.091077067371202|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2024-05-19 06:28:04|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.6550520647061|11|0.16164930699625|0.0857|1|1|0.08571|3.04|-0.18669|13|-0.18668880376886|13|32.91|-0.0505|0.00959|-0.031407648586204|-0.10024660868942|49.144680488803|36.296383104218|40.052699614459|0.652|0.391|0.21783|23|12|-0.0001632073011734|0.065215319426336|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2024-05-19 06:28:05|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|4.8953997057189|8|0.51259450688863|-0.1504|1|1|-0.15038|5.65|-0.21074|14|-0.21073821946568|14|29.32|-0.02013|0.07947|0.07648488238627|0.069346322927433|188.05387012133|128.05939458216|56.443556105678|0.64|0.4|0.29828|25|14|0.0023475135135135|0.10611475675676|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2024-05-19 06:28:06|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|39.211021554625|12|3.8296868002561|0.0356|1|2|-0.17346|44.22|0.41193|26|0.4119338321418|26|22.57|-0.28799|-0.01674|0.083606912609884|0.26527280598266|51.459348766002|240.02228029725|1478.9298019954|0.476|0.333|0.29537|21|6|0.010434701030928|0.10343816494845|61.200000762939|2023-06-25|-0.44926|2017-10-15|0.95947|2017-10-08
2024-05-19 06:28:08|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-3.0676280733089|46|0.18079439907648||0|0|0.00678|2.93|-0.10606|21|-0.10606057869392|21|73|0.30768|0.38982|0.49556973856773|0.45478555456817|459.20429156277|270.20123187707|36.670840434169|0.6|0.5|0.2223|10|5|0.00016709677419355|0.067234012903226|18.629999160767|2015-06-14|-0.35597|2011-09-04|0.29811|2015-09-13
2024-05-19 06:28:09|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-0.20691382235474|174|0.0073429701334569|0.3581|-1|1|0.35811|0.19|-0.18904|23|-0.18904110662796|23|61|0.22181|0.32866|0.35906204694214|0.42687487412781|383.20969760676|266.91346916239|40.25423653901|0.6|0.4|0.14535|10|4|-0.00041715197956577|0.04577098339719|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2024-05-19 06:28:09|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-14.352396231591|49|0.62700227557911|0.0943|-1|1|0.0943|13.35|-0.08682|15|-0.086816712612904|15|31.5|-0.05134|-0.00784|-0.13134430218904|-0.13134430218904|65.293480792152|65.293480792152|40.423939236497|0.375|0.375|0.22258|8|3|-0.0019477333333333|0.069176433333333|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2024-05-19 06:28:10|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-23.290133964341|55|2.3900445339816||0|0|0.73671|15.85|-0.4002|9|3.9769035409382|54|36.75|0.34966|0.49345|1.2179157506937|2.3802878132469|804.68831072233|887.7147223|206.51474763189|0.5|0.25|0.47669|8|2|0.0077035632183908|0.12587454022989|100.63999938965|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2024-05-19 06:28:11|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.5954608344071|31|0.18793926632379||0|0|0.03968|2.42|-0.12857|48|-0.1161616246757|15|45.06|0.09011|0.25568|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|47.826089005143|0.375|0.25|0.27275|16|4|0.0016259786950732|0.094051611185087|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2024-05-19 06:28:13|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|13.626350020416|4|1.0156120781338|-0.0403|1|1|-0.04029|15.96|-0.27004|26|-0.27003979299575|26|24.38|-0.25535|-0.1609|-0.057425383649867|-0.075389614168065|53.824308158952|54.325760022461|171.9827639805|0.615|0.462|0.27193|13|5|0.0042515|0.08350828125|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2024-05-19 06:28:14|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-9.7240146146192|31|0.64811824321539||0|0|0.07897|8.98|0.11429|46|0.11428571428571|46|37.35|-0.09232|-0.00928|0.027049839311171|0.11726447725968|64.072600321907|118.4761472727|187.08331636257|0.5|0.35|0.28615|20|9|0.0026272586872587|0.083215083655084|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.28698|2015-08-16
2024-05-19 06:28:14|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|14.420913906801|12|1.1363620056349|0.1145|1|2|0.07871|17.68|0.12353|59|0.11508647897993|25|39.84|0.02249|0.10929|0.048685345208864|0.059085885623786|126.70628235947|136.8255072748|116.85393371743|0.579|0.368|0.24096|19|8|0.0015653515625|0.077790338541667|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2024-05-19 06:28:15|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|6.3832321982247|11|0.72582343214074||0|0|0.01558|7.17|-0.28568|6|-0.16925468057501|12|30.6|-0.06207|0.04429|0.01513682477862|0.053708215806389|54.449752557562|90.162690975212|235.85526862716|0.64|0.44|0.24462|25|9|0.002844064516129|0.081302916129032|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2024-05-19 06:28:16|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|7.7771606886886|9|0.91422967085061|-0.1336|1|1|-0.13363|9.66|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|252.87958157664|0.588|0.353|0.28126|17|6|0.0037047442455243|0.096500421994885|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2024-05-19 06:28:18|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|7.7160505237923|2|0.41516629563358|-0.0146|1|1|-0.01464|8.75|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11952|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|60.178817214281|0.273|0.182|0.22429|11|3|0.00077261146496815|0.07439881104034|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2024-05-19 06:28:19|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-3.0189357689851|37|0.40631193888959||0|0|0.53015|1.87|-0.28324|10|-0.28324398575821|10|32.64|0.01594|0.1067|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|20.84726810591|0.545|0.364|0.29145|22|7|0.0003033023872679|0.096242161803714|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2024-05-19 06:28:20|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-8.6026840606757|17|0.84317735086786|0.1722|-1|1|0.17224|6.68|-0.09479|9|-0.094790153096266|9|32.75|-0.43146|-0.14588|-0.039596254102843|-0.039596254102843|74.796811311205|74.796811311205|110.59602434648|0.5|0.5|0.27512|12|3|0.0036542787286064|0.096429902200489|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2024-05-19 06:28:20|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.2207740714781|15|0.5485913412648||0|0|0|5.63|-0.25469|22|-0.13440860398827|24|29.64|-0.37537|-0.20137|-0.065064855993002|-0.18926531017466|50.730572803326|52.817884481749|87.286826060889|0.429|0.214|0.33229|14|4|0.0024815850815851|0.088970303030303|32.708000183105|2016-01-10|-0.18989|2016-01-17|0.61057|2015-12-27
2024-05-19 06:28:21|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|-7.2596495385971|35|0.23396269400039||0|0|0.00286|6.98|0.1494|76|-0.19890517734309|14|33.38|-0.3452|-0.23391|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|100.72150349168|0.5|0.125|0.28776|8|3|0.002547342192691|0.0778673089701|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2024-05-19 06:28:23|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-11.524044499026|17|0.73462996627955|-0.0723|-1|1|-0.0723|10.53|-0.15907|69|-0.29092156487855|35|42.56|0.12624|0.22347|0.28235148321835|0.41886293985258|440.35594644251|401.45520152063|278.57142361564|0.611|0.389|0.28462|18|9|0.0038623529411765|0.096110038363171|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2024-05-19 06:28:24|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.37116912974359|37|0.01611259811666|0.1521|-1|1|0.15212|0.34|-0.08588|23|-0.085879147832926|23|37.35|0.00421|0.06858|0.087541611564949|0.10833699384168|115.5629351745|128.34906947567|130.26819691501|0.5|0.45|0.17568|20|8|0.0011026309067688|0.055563001277139|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2024-05-19 06:28:25|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|2.118621961056|9|0.5498475628047|-0.4977|1|1|-0.49771|2.19|-0.02883|38|-0.028831570989546|38|46|-0.0101|0.18354|-0.0002921037794735|0.012229960448163|98.333636284241|102.20304351159|12.980854837216|0.444|0.333|0.2935|9|5|-0.0016778909952607|0.084769928909953|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2024-05-19 06:28:25|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
2024-05-19 06:28:26|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|44.484805276514|3|4.4633982411622|0.2785|1|2|0.09082|54.05|4.96169|67|4.9616903146764|67|33.44|0.4558|0.60334|1.4488793719535|2.3340706209905|285.75949584892|421.16359005|179.27031482893|0.333|0.222|0.27374|9|3|0.0051119801980198|0.10661900990099|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2024-05-19 06:28:28|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-4.4986688737592|37|0.32122296904595|0.4125|-1|1|0.41254|3.56|0.35193|60|0.35193480592825|60|32.82|-0.03572|0.10788|0.087796171852251|0.23933357817089|99.258698666664|312.19020171475|59.932658392017|0.545|0.364|0.27687|22|7|0.0022919788918206|0.10008350923483|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2024-05-19 06:28:29|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-32.91356382015|15|3.3716516290594||0|0|-0.28311|26.74|0.01313|28|0.013125933970315|28|33.9|-0.13594|-0.05367|-0.10243729673257|-0.063372703421605|54.944759896979|74.119465664345|214.49905659627|0.5|0.4|0.32822|10|4|0.0054192634560907|0.10463943342776|45.970001220703|2023-11-26|-0.27701|2023-06-11|0.61039|2017-06-18
2024-05-19 06:28:29|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-8.1055727771169|37|0.79185758601446|0.4123|-1|1|0.41225|5.66|0.00934|28|0.0093444222879311|28|34.42|-0.38391|-0.19833|-0.050786903564133|-0.10637606073215|64.519668724439|55.93031960533|103.0965406809|0.583|0.417|0.31188|12|5|0.0030725389755011|0.09240864142539|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2024-05-19 06:28:30|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|16.345694645376|13|0.93957595584644|0.0068|1|2|-0.01825|18.29|0.39554|87|0.39553825246051|87|39.47|-0.10864|0.00267|-0.059161897760278|0.042809098562922|41.163467144847|103.06949398664|286.67712519516|0.474|0.316|0.23192|19|5|0.0028542257217848|0.084582559055118|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2024-05-19 06:28:31|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|3.9403210559708|9|0.62529977992728||0|0|-0.28143|5.03|-0.23239|8|-0.13253011850429|6|28.71|-0.08608|0.00202|-0.055505853347729|-0.022460413346587|43.959715929208|78.664181081297|88.137382246618|0.524|0.333|0.25207|21|10|0.0021388052373159|0.086563224222586|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2024-05-19 06:28:33|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|10.472477681983|14|0.66680808385791|0.1438|1|1|0.14381|12.01|0.2124|114|1.3819508862088|48|43.82|0.03055|0.13137|0.141326640055|0.17515473675359|240.68686780889|211.92033088236|146.82151321294|0.706|0.471|0.28525|17|8|0.0025780870712401|0.089484116094987|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2024-05-19 06:28:33|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|0.88716006383119|5|0.052503614530258|0.0127|1|2|-0.02361|1.034|-0.44444|22|-0.44444443775481|22|35.86|0.03665|0.13351|0.19618075753311|0.24423090470525|293.55633317568|215.58132975055|172.3333330022|0.571|0.381|0.16238|21|7|0.0016952179656539|0.059664029062087|2.2379999160767|2022-09-18|-0.33374|2023-07-02|0.16687|2023-10-15
2024-05-19 06:28:34|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|-108.49591277811|32|10.432774077971|0.265|-1|1|0.26496|74.68|-0.02637|35|-0.026374871957237|35|35.67|0.02094|0.10951|0.054151553764138|0.054151553764138|110.47584884|110.47584884|47.887144447948|0.333|0.333|0.35155|6|2|-8.918367346939E-5|0.11577453061224|305|2020-02-23|-0.30788|2024-05-19|0.28659|2021-06-20
2024-05-19 06:28:35|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|6.7522934795757|9|0.67590224341088||0|0|0.08992|8.97|0.04567|76|0.045666390912873|76|28.08|-0.1588|-0.03904|0.2851628296981|0.48129325370272|263.23894687973|417.90285664154|140.85755026096|0.538|0.385|0.22613|13|3|0.0046267828418231|0.096738257372654|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2024-05-19 06:28:36|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-2.8888478748347|5|0.25545003612637||0|0|-0.25592|2.65|-0.31715|11|-0.31715211854203|11|32.25|-0.0564|0.07454|-0.10113567100483|-0.042530621240779|11.005969301839|38.20011736192|45.611017581175|0.583|0.417|0.27899|24|8|0.0013483033419023|0.091535064267352|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2024-05-19 06:28:38|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|13.886696116595|13|0.90649120316844||0|0|-0.04519|16.27|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|65.923825999109|0.609|0.435|0.25129|23|8|0.0012372642762284|0.07686802124834|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2024-05-19 06:28:38|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.3012943365458|110|0.26425861849045|0.411|-1|1|0.41096|5.16|0.01979|53|0.019790462546468|53|36.11|0.0781|0.31063|0.091124337658395|0.1725700005475|95.729960085856|169.83259061781|88.386433810908|0.556|0.444|0.29066|18|8|0.0027490382081686|0.089605876152833|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2024-05-19 06:28:39|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|-4.8325966412644|128|0.21253223600722||0|0|0.37333|4.23|-0.1602|13|-0.16019566607367|13|29.32|0.01431|0.12081|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|245.07532666696|0.545|0.409|0.28417|22|9|0.0033226554404145|0.086062305699482|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2024-05-19 06:28:40|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.4725720100735|2|0.39080932361766|-0.0579|1|1|-0.05794|4.39|-0.01894|23|-0.018939465434862|23|40.47|-0.01083|0.11338|-0.064472336906327|-0.048963495400356|34.904711063328|55.769974161558|112.41997179639|0.632|0.421|0.29651|19|11|0.0024544935064935|0.089918376623377|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2024-05-19 06:28:41|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.9891998130877|2|0.3302667353286||0|0|-0.00601|4.96|-0.30097|24|0.059670772404552|20|27.83|-0.15625|-0.00134|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|81.41825397136|0.391|0.348|0.28928|23|4|0.0026747425897036|0.088578221528861|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2024-05-19 06:28:43|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|14.659819753596|12|1.4899210927894|-0.0562|1|2|-0.08766|16.86|-0.07317|27|0.13824691279286|25|39.74|-0.05826|0.04899|0.026073211409154|0.052350330238834|95.048826745403|130.2624180735|218.11126220893|0.737|0.474|0.25297|19|9|0.0026675848563969|0.083770430809399|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2024-05-19 06:28:44|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|14.857336306463|78|1.3737992453901|0.6269|1|2|0.52583|18.31|-0.04987|32|0.038703956308232|53|34.93|-0.13812|-0.00502|-0.099270682539339|0.012304256405897|17.219087256234|100.26268995531|170.96171242508|0.733|0.333|0.29901|15|7|0.0036906988352745|0.10143489184692|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2024-05-19 06:28:45|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|21.868641139895|11|2.4412318006958|-0.0816|1|1|-0.08156|24.55|0.09236|23|-0.1002631215607|65|28.67|-0.32803|-0.05905|0.39275873660307|0.49289165842223|287.83355469336|263.49697415994|852.43049519206|0.444|0.333|0.3827|9|3|0.013327126865672|0.11878578358209|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2024-05-19 06:28:45|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-7.0020330890481|8|0.5502824516799|-0.1644|-1|1|-0.16444|6.09|0.03881|13|0.038814453552574|13|27.5|-0.27409|-0.14976|-0.13649285090653|-0.11208102769817|22.022039548864|45.00456225359|90.678976771087|0.643|0.429|0.30783|14|6|0.0028663265306122|0.093282295918367|28.711999893188|2016-11-13|-0.20744|2017-04-02|0.61108|2016-09-04
2024-05-19 06:28:46|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-10.423025434017|15|0.84263278858575||0|0|-0.04651|8.1|-0.00877|28|-0.0087664666625913|28|56.5|-0.01156|0.1353|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|77.195347774455|0.333|0.333|0.22425|6|1|0.0014144192634561|0.084868300283286|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2024-05-19 06:28:48|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-5.8289766049329|31|0.38233132297142||0|0|0.20861|4.78|-0.19153|41|-0.19152733025433|41|44.38|-0.07985|0.00147|0.068526465743327|0.079487427101059|131.11307085653|118.93936517046|111.1627906461|0.625|0.375|0.26323|16|8|0.0019693513513514|0.082461891891892|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2024-05-19 06:28:49|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|6.8992343550219|4|0.72970674798595|0.0236|1|2|-0.02022|8.72|0.05918|21|0.059184584603543|21|36.82|-0.03114|0.04976|0.052378143487627|0.11418699555511|120.72922189274|172.81880541948|143.65733147322|0.529|0.412|0.2164|17|5|0.0022444038155803|0.078466391096979|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2024-05-19 06:28:49|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-3.0417134494153|18|0.19904673876714|0.0733|-1|1|0.07326|2.53|0.1785|86|0.17849882745153|86|62.5|0.08498|0.26081|0.16343456106079|0.29777147864598|123.83359960124|197.78881566747|69.144575752406|0.417|0.333|0.23875|12|2|0.0011935332464146|0.078272086049544|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2024-05-19 06:28:50|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-13.820784326547|16|1.1454677922511||0|0|0.16786|11.65|-0.12436|28|-0.12436466269142|28|28.7|-0.50533|-0.27665|-0.19648520469044|-0.16465624842839|17.348032593539|44.379984333775|106.67097568423|0.7|0.4|0.3108|10|3|0.0042984437086093|0.092934801324503|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2024-05-19 06:28:51|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-101.67597199507|35|6.4816371691414|0.254|-1|1|0.25402|98|0.21041|68|6.1686331815131|147|82|1.42412|1.54324|3.1895198819872|6.1686331815131|867.69814383|716.863|505.93699408367|0.5|0.25|0.24739|4|3|0.0068708839779005|0.095468149171271|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2024-05-19 06:28:53|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.630480997185|9|0.76998901174684||0|0|-0.24823|4.24|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|59.978215553242|0.444|0.444|0.44073|9|3|0.0033839169139466|0.12277801186944|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2024-05-19 06:28:53|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-48.388062715666|21|3.9955087774129||0|0|0.18438|40.74|0.64851|68|0.64851491817348|68|28|-0.08451|0.21635|0.17885173357045|0.30829186528543|193.55058362175|221.64969230062|198.83052117079|0.667|0.417|0.3186|12|5|0.0064915730337079|0.10702553370787|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2024-05-19 06:28:54|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-4.4334629249345|30|0.36167651606008||0|0|0.2664|3.69|-0.07966|11|-0.07965638840562|11|28.58|-0.15941|-0.07735|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|55.572291135805|0.769|0.462|0.27773|26|13|0.001120103626943|0.088499883419689|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.27623|2011-02-20
2024-05-19 06:28:55|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-3.9955917171906|30|0.21914877037822||0|0|0.07407|3.5|-0.23944|43|-0.23943659336774|43|41.61|-0.01726|0.1068|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|52.631578192581|0.556|0.444|0.21858|18|7|0.00080633676092545|0.073561555269923|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.31626|2022-04-17
2024-05-19 06:28:56|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.0404397243592|136|0.12636811750136|0.2456|1|2|0.19366|3.39|-0.09653|8|-0.037968100968954|10|49.38|0.09306|0.15747|0.26224012653703|0.32305716141846|231.99236612511|178.49867502526|82.54200654522|0.385|0.231|0.13693|13|4|0.00037337194337194|0.047809433719434|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2024-05-19 06:28:58|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-22.663526150977|15|1.6611752819338||0|0|-0.10433|18.1|-0.33421|11|-0.33420972678785|11|28.88|-0.11657|-0.03288|-0.2031672601025|-0.18424190669181|31.029674951837|52.5590277125|26.814815379955|0.625|0.375|0.24477|8|3|-0.0033099591836735|0.091503510204082|95.209999084473|2019-08-18|-0.19931|2019-08-11|0.28889|2019-08-04
2024-05-19 06:28:58|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|8.8070977488676|11|0.55081978944967|0.0954|1|2|0.04273|10.25|-0.15511|33|-0.12957254645634|18|35.71|-0.11507|0.03264|-0.025087697214235|0.052618378684408|57.910032519759|116.41202532177|271.16402321642|0.476|0.333|0.22678|21|6|0.0033587105263158|0.083151315789474|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2024-05-19 06:28:59|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|5.2397187431187|10|1.0634451155393|-0.0345|1|2|-0.09855|6.86|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02641|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|104.41400234819|0.522|0.304|0.29004|23|9|0.0026972826086956|0.096805774456522|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2024-05-19 06:29:00|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-6.7998493261123|15|0.51305339798502||0|0|0.03237|5.38|-0.10285|13|-0.10285054433642|13|34.91|-0.11016|0.00155|-0.053114310008238|0.025194811309114|28.38830367948|90.096713970355|245.88666378196|0.591|0.455|0.2695|22|8|0.0034313938618926|0.091982084398977|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2024-05-19 06:29:01|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-6.2560166131391|30|0.32280200875087||0|0|0.03938|5.61|-0.07302|89|-0.073015876860365|89|28.25|-0.34221|-0.26076|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|65.9224439792|0.583|0.333|0.24065|12|5|0.0010048641304348|0.070380543478261|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2024-05-19 06:29:02|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-51.735948390942|17|2.8370154268791||0|0|0.1122|44.39|-0.13806|6|-0.1380558411544|6|34.6|-0.21403|-0.12427|-0.028498741567167|0.21623309665577|70.607521454394|135.36940088|590.0509601294|0.4|0.2|0.22867|10|2|0.0072916298342541|0.085927071823204|74.199996948242|2022-04-10|-0.24151|2017-10-15|0.61043|2017-04-23
2024-05-19 06:29:03|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|-14.058103943373|36|0.89518021703185|0.1611|-1|1|0.1611|12.81|0.43514|64|0.43514392339152|64|36.6|-0.00491|0.1214|0.088657989657276|0.21290656434529|101.90278262878|204.73496302556|125.89680766081|0.5|0.35|0.21595|20|7|0.0023649413298566|0.079097861799218|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2024-05-19 06:29:04|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-10.173857196193|15|0.49462163461438||0|0|-0.10388|8.82|-0.25812|11|-0.25812447246848|11|32.07|-0.1381|-0.00384|-0.001401003691956|-0.0052895116623428|72.000174324675|81.108080476954|78.820375563607|0.714|0.5|0.27468|14|7|0.0016702807775378|0.084015010799136|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2024-05-19 06:29:05|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-11.684946037698|17|0.94790186056983||0|0|-0.05252|10.22|0.19141|45|0.1914111033907|45|53.86|0.12832|0.2461|0.16772879003092|0.27389405059971|228.33257614031|358.77519227111|182.8264756361|0.714|0.5|0.30044|14|7|0.0029298051948052|0.092386467532467|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.23025|2015-06-14
2024-05-19 06:29:06|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-9.5004164813877|15|0.87512800297658||0|0|-0.05339|7.3|-0.40668|21|-0.40667811239117|21|33.85|-0.08679|0.01409|-0.14900639398696|-0.0464363516108|8.6684508654162|42.837181999765|106.72514660651|0.5|0.25|0.35605|20|8|0.0035366859623734|0.10737341534009|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2024-05-19 06:29:08|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.4316677938114|37|0.10913179432874|0.1556|-1|1|0.15564|2.17|-0.13333|29|-0.14150990290565|23|36.3|-0.03769|0.09139|-0.10726847701522|-0.1552794502997|34.06905754137|35.766366129645|68.02507954137|0.45|0.3|0.22383|20|8|0.00090629921259843|0.07506250656168|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2024-05-19 06:29:08|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|9.8310284588277|13|1.6005214699128|0.0289|1|1|0.02894|14.22|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08503|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|87.097431240012|0.462|0.385|0.29519|13|3|0.0043625714285714|0.099661028571429|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2024-05-19 06:29:09|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-16.822845500121|8|1.1369449638688|-0.0007|-1|1|-0.00067|14.96|-0.14147|18|-0.14147349600473|18|36.6|-0.11616|-0.02964|-0.015324648775619|-0.13536118606262|79.256280133133|53.21005750403|176.14794826965|0.6|0.4|0.30027|10|4|0.0035912064343163|0.090574664879357|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2024-05-19 06:29:10|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|19.516372843587|2|1.9062092555882||0|0|-0.06923|24.47|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|279.3378844064|0.733|0.467|0.31908|15|10|0.0046871458773784|0.099842135306554|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2024-05-19 06:29:11|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-10.771817545866|31|0.62122327889855||0|0|0.00404|9.86|-0.2867|8|-0.28669521959477|8|41.89|-0.10801|0.03396|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|169.12521073258|0.333|0.222|0.2847|18|4|0.0024458928571429|0.085680535714286|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2024-05-19 06:29:13|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|43.683079077218|41|2.4100760479528|0.2925|1|2|0.27914|47.84|-0.13368|7|-0.1109299008941|9|38.11|-0.00626|0.0575|0.030358634383022|0.1130762387068|96.498472991404|150.21746233945|535.12306932946|0.474|0.316|0.20749|19|7|0.0031309947643979|0.067289005235602|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2024-05-19 06:29:13|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|-63.507323859153|38|4.2370930844886|0.2134|-1|1|0.21343|54.95|0.04551|37|0.70509297826355|28|30.17|-0.53749|-0.16266|0.16986717392087|0.70509297826355|135.30606822381|170.509|394.18940040907|0.5|0.167|0.38701|6|3|0.011374036697248|0.11520770642202|185.97999572754|2021-08-01|-0.19148|2020-03-29|0.61114|2020-02-23
2024-05-19 06:29:14|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-234.09843722678|42|16.786921256623||0|0|0.52914|193.74|0.23399|34|0.23398509009843|34|41.88|0.0304|0.19014|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|205.90924969049|0.375|0.375|0.36662|8|2|0.0048049734042553|0.09692954787234|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2024-05-19 06:29:15|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|-50.305404831914|18|3.4586396502964||0|0|-0.06548|48.65|0.14776|25|0.14775688412669|25|45|-0.10438|-0.02895|0.14775688412669|0.14775688412669|114.776|114.776|51.018709531649|0.25|0.25|0.29328|4|0|-0.0010812182741117|0.084674720812183|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2024-05-19 06:29:15|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-18.687018381485|56|0.72900612716172|0.1044|-1|1|0.10438|16.56|-0.04147|18|-0.041472322780722|18|26.75|-0.15056|-0.11026|-0.13219669462242|-0.06641004912637|35.158717122253|74.336547969018|93.55931498385|0.583|0.333|0.23052|12|8|0.0013981382978723|0.077035744680851|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2024-05-19 06:29:17|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-5.8373475349485|31|0.59500913790188||0|0|0.12782|4.64|0.1509|21|0.15090252193838|21|38.38|-0.14262|-0.06073|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|101.97801476875|0.625|0.375|0.2312|8|3|0.0031911869436202|0.088338575667656|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2024-05-19 06:29:18|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.5896206342976|11|0.53934878693951|0.0541|1|1|0.05405|5.85|-0.33506|9|-0.33506228017387|9|36|-0.07978|0.02502|-0.097788980629789|-0.12735058289208|27.93968792567|33.997033867252|54.955374852671|0.476|0.333|0.2918|21|8|0.0011808093994778|0.08668635770235|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2024-05-19 06:29:19|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|9.3600915904081|5|0.85537257520732|0.0632|1|2|-0.0795|11|-0.01486|35|-0.0043982294726473|4|30.88|-0.09767|-0.01955|-0.036488695759418|0.051024783090973|30.849756201065|100.97619059002|149.49714999387|0.56|0.28|0.25655|25|12|0.0021451417525773|0.085720463917526|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2024-05-19 06:29:20|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.8921426433419|30|0.13666266027972||0|0|0.07432|2.74|-0.09202|107|-0.092024525519602|107|37.2|-0.06161|0.01067|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|58.05085024009|0.6|0.35|0.21087|20|9|0.00063324708926261|0.077159430789133|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2024-05-19 06:29:21|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|4.4022691572972|23|0.26757700160915|0.2894|1|2|0.26406|5.17|-0.14888|15|0.11598742285963|64|32.35|-0.04363|0.01514|0.0049988599403782|0.039893920004292|87.253437918841|123.54688355758|175.55178925254|0.565|0.391|0.17273|23|8|0.0014820496083551|0.055698028720627|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2024-05-19 06:29:22|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-4.4116158673009|82|0.26508592859275||0|0|0.14447|3.79|-0.22822|27|-0.22822299564732|27|30.95|-0.03255|0.04607|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|46.790120782258|0.455|0.318|0.24641|22|7|0.00093261154855643|0.087300813648294|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2024-05-19 06:29:23|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|2.8641663464948|1|0.44694456547352||0|0|0|4.57|-0.25887|10|-0.25886525382335|10|30.84|-0.13847|-0.04167|-0.026899823990541|-0.018390419601262|65.102300434293|78.857294251577|93.801312965967|0.4|0.28|0.26787|25|6|0.0016874189364462|0.086936964980545|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2024-05-19 06:29:24|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|2.2234029327484|8|0.17527511488191|-0.0148|1|1|-0.01476|2.67|-0.16309|9|-0.086105155851495|39|35.32|-0.06298|0.11768|0.0049134557172848|0.060853071394814|55.186160354658|96.836493366428|69.422779686663|0.632|0.474|0.27214|19|8|0.0019232005899705|0.093640088495575|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2024-05-19 06:29:25|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-10.414937518803|37|0.56754461564123||0|0|0.17913|9.44|0.1513|43|0.15129790386507|43|26|-0.50535|0.13825|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|77.323336702466|0.333|0.25|0.34027|12|1|0.0068585057471264|0.084041408045977|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2024-05-19 06:29:26|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-86.226201357173|52|6.6969675497798|0.1756|-1|1|0.17559|82.87|0.15422|66|-0.082341737385038|15|21.71|-0.32453|0.0081|0.018701143736677|0.16286973314353|45.325794027487|148.87818150609|881.78340957756|0.643|0.429|0.37352|14|6|0.013485746478873|0.11507932394366|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2024-05-19 06:29:27|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|13.109751704334|7|0.75057449251447|0.0054|1|1|0.0054|14.9|-0.31266|3|0.006072373221756|18|27.52|-0.05784|0.03085|0.056610133144577|0.21914026942773|76.723334897726|308.95975987244|450.15105365888|0.63|0.333|0.22594|27|13|0.0035564753004005|0.071922269692924|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2024-05-19 06:29:28|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|11.572911190824|9|0.96962668662173|0.0457|1|1|0.04568|14.88|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|332.88592422513|0.526|0.316|0.2914|19|7|0.0041179396325459|0.089945958005249|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2024-05-19 06:29:29|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|12.184686407441|10|1.2661978728378|-0.1397|1|1|-0.13966|15.4|0.20936|17|-0.18707364166816|13|30.12|0.02308|0.12467|0.17151341151182|0.29301373629913|160.25265752271|316.07628021486|482.7586000719|0.64|0.44|0.29352|25|12|0.0042355905511811|0.094451233595801|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2024-05-19 06:29:30|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|111.93565588037|7|5.3297811188968|0.1987|1|1|0.19867|126.16|-0.35033|20|-0.35032852013103|20|42.4|-0.30463|-0.14902|-0.21447335406143|-0.21447335406143|59.85929446|59.85929446|133.97048541487|0.4|0.4|0.19658|5|2|0.0034647706422018|0.073183211009174|259.89999389648|2021-01-17|-0.36033|2023-06-11|0.6107|2020-02-16
2024-05-19 06:29:31|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-7.6625359671493|15|0.71574237751647||0|0|-0.20165|7.27|-0.26844|46|-0.26844016253285|46|58|-0.63581|-0.51809|-0.26844016253285|-0.26844016253285|73.156|73.156|113.94984091726|0.25|0.25|0.37127|4|1|0.0034293902439024|0.092608943089431|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2024-05-19 06:29:32|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|16.802216782608|5|0.84592778999333|0.0789|1|2|0.03905|19.16|-0.04063|31|-0.11796917975275|18|26.45|-0.08373|-0.0383|-0.042236383151732|0.02195998840349|26.642984161662|97.8288096938|431.62872916402|0.69|0.414|0.19528|29|13|0.002964513618677|0.068448495460441|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2024-05-19 06:29:33|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|21.650815329113|4|1.7580616205406|0.049|1|1|0.04901|27.61|0.00642|56|-0.23284098732721|41|37.47|0.19549|0.25794|0.25916563442374|0.48686322768756|442.59142697357|700.28739863569|664.82064584397|0.824|0.471|0.29498|17|13|0.00473165625|0.08893134375|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2024-05-19 06:29:34|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-4.6241352110048|104|0.34221939326456||0|0|0.35479|3.91|-0.24907|25|-0.24907061066357|25|23.17|-0.75423|-0.14295|-0.34111143382626|-0.27828927183849|6.7951644222248|26.701608845448|84.446599928034|0.5|0.333|0.39562|12|4|0.0068261154855643|0.098492467191601|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2024-05-19 06:29:35|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|3.0904668890037|8|0.41585995189554|0.4469|1|1|0.44688|4.63|-0.06947|9|-0.06946501005775|9|42|0.06149|0.1893|0.18486525527707|0.2733701937648|189.17264028166|198.70861768902|69.415293275581|0.6|0.4|0.26681|15|5|0.0011053218210361|0.079667990580848|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2024-05-19 06:29:36|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.20756979259741|1|0.013680401310207||-1|0|0|0.256|-0.1179|32|-0.10068873766171|8|33.53|0.02125|0.08586|0.076047964171582|0.13141633291727|83.796894653302|98.043431463132|76.417912173893|0.632|0.421|0.21304|19|9|0.0005852590266876|0.058064583987441|1.7380000352859|2015-06-07|-0.2149|2015-08-09|0.2471|2015-04-19
2024-05-19 06:29:38|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.250982827146|15|0.53912882853188||0|0|-0.1167|6.22|-0.27032|12|-0.27032489285156|12|33.95|0.11043|0.19738|0.27237538054719|0.35356401075068|319.09691334097|329.36855699532|87.482414534318|0.545|0.409|0.26981|22|8|0.0029738633377135|0.097086544021025|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2024-05-19 06:29:38|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.1714271045837|32|0.16259678998774||0|0|0.20803|2.17|-0.1697|42|-0.16969695480949|42|37.22|0.10772|0.21714|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|39.268911822403|0.667|0.389|0.25787|18|7|0.00070905848787447|0.081154065620542|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2024-05-19 06:29:39|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-11.713425480926|53|0.70947514759311|0.2614|-1|1|0.26143|9.69|-0.11312|29|0.42671756071109|98|49.64|0.07483|0.14815|0.07729907579598|0.18319962397337|154.19646432624|184.81119081736|179.77736215978|0.643|0.286|0.25354|14|6|0.0029636144578313|0.094478313253012|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.41394|2013-06-23
2024-05-19 06:29:40|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|3.077161147971|2|0.30594628559912|0.0779|1|2|-0.03316|3.79|-0.0988|32|-0.098802374906086|32|39.84|-0.09731|0.0343|0.049805143703809|0.057578030396863|130.96033771405|120.68030334986|189.49999809265|0.474|0.316|0.22065|19|6|0.0024086411609499|0.077717664907652|13.130000114441|2015-06-21|-0.26454|2015-07-05|0.30496|2015-08-16
2024-05-19 06:29:41|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-12.611878458447|15|0.87395940349737||0|0|0.01859|10.03|-0.21776|38|-0.21776059740222|38|30.8|-0.36608|-0.23006|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|117.50622238306|0.4|0.2|0.27248|10|3|0.0033665527950311|0.095141894409938|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2024-05-19 06:29:43|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-6.114848641827|15|0.58158105861376||0|0|-0.00847|4.76|-0.36814|11|-0.36813923390076|11|28.08|-0.30048|-0.18462|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|116.08074776771|0.583|0.417|0.29103|12|5|0.0039591168091168|0.098620655270655|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2024-05-19 06:29:43|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-7.606606554571|17|0.38467227114666|-0.0254|-1|1|-0.02542|7.26|-0.06211|18|-0.19499999284744|10|24.4|-0.132|-0.0709|-0.14001506328058|-0.13731193186978|15.607875996166|29.600512440479|49.455041402977|0.6|0.4|0.21444|20|10|-0.0001181746031746|0.075234682539683|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2024-05-19 06:29:44|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|8.5342480868637|6|1.7021359789601||0|0|-0.24936|11.77|-0.10603|84|-0.0073426324893491|7|37|-0.26827|-0.1755|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|54.923006486943|0.556|0.222|0.31104|9|4|0.0012168639053254|0.084671952662722|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2024-05-19 06:29:45|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|-3.2889301992087|55|0.17482006439991|0.176|-1|1|0.176|3.09|-0.0458|40|-0.045801542926111|40|48.79|0.17024|0.3554|0.26080205120398|0.41480195502315|265.53584582708|413.03458102559|312.43678909484|0.714|0.5|0.27755|14|10|0.0037336906377205|0.090043758480326|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2024-05-19 06:29:46|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|7.4041954640974|14|0.53674135314139|0.1497|1|1|0.14975|9.06|0.05967|57|-0.038990841992685|26|34.19|-0.00069|0.0755|0.082028143909781|0.070655020186539|185.77043161412|128.92687492395|252.36770574445|0.619|0.381|0.29803|21|13|0.0038577975376197|0.092905964432285|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2024-05-19 06:29:48|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-16.243628338327|46|1.1346555449326|-0.174|-1|1|-0.17398|15.52|-0.15295|17|-0.15294640127533|17|20.29|-0.31891|-0.24919|-0.22001960559343|-0.20215504685045|9.953196213855|25.360298216455|136.6197264684|0.643|0.429|0.27915|14|8|0.0032491185410334|0.089524012158055|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2024-05-19 06:29:48|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-18.554426740255|119|1.3731421068795|0.8739|-1|1|0.87388|14.47|-0.48077|7|0.073015848795573|68|31.75|-0.08851|-0.0325|-0.20387669641283|0.073015848795573|55.71441746|107.302|25.091036459961|0.5|0.25|0.40647|4|3|-0.0025665306122449|0.11220346938776|183|2021-10-31|-0.32036|2023-05-28|0.23686|2019-08-04
2024-05-19 06:29:49|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-4.9146264898884|173|0.29820879658421||0|0|0.47532|4.04|-0.14444|24|-0.14444446563721|24|31.67|-0.342|-0.19079|0.032617788475659|0.032617788475659|103.49538208|103.49538208|83.881345310215|0.333|0.333|0.2544|6|2|0.0025862154696133|0.069645524861878|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2024-05-19 06:29:50|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|25.876114548477|13|1.9129620587718|0.0716|1|2|0.04518|31.69|0.05519|36|0.055188338638727|36|46.6|-0.28228|-0.19942|0.29812829894791|0.055188338638727|162.61216533|105.519|97.387829263815|0.4|0.2|0.26501|5|1|0.001777387755102|0.089251306122449|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2024-05-19 06:29:50|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.4867109357261|30|0.13549858150385|0.124|-1|1|0.12403|2.26|-0.16505|67|-0.16504854518754|67|36.55|-0.09534|0.03673|-0.04134317125331|-0.091914451095516|46.079950979201|43.055802549673|69.325153284498|0.55|0.35|0.25366|20|9|0.0013996973684211|0.077334960526316|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2024-05-19 06:29:52|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.611992961273|30|0.25517753989521|0.0385|-1|1|0.03846|4.25|0.04624|34|0.046244675944317|34|34.09|-0.10221|-0.00157|-0.055008910021716|-0.098607233370232|40.715223890996|44.346284044617|99.067599948515|0.455|0.318|0.23972|22|6|0.0016458536585366|0.08026378690629|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2024-05-19 06:29:53|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|3.3857832006672|9|0.49853115687548|-0.1705|1|2|-0.25667|3.62|0.31636|26|0.3163591521767|26|32.52|-0.15057|-0.02327|-0.082798574827132|-0.014622976940883|25.385924181977|73.278982435281|94.270832460218|0.478|0.304|0.29794|23|7|0.0023454761904762|0.089449285714286|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.40284|2020-08-23
2024-05-19 06:29:54|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-6.5798265177779|17|0.69563208047743|0.0639|-1|1|0.06389|6.3|-0.01752|56|-0.017518231712372|56|46.88|-0.3978|-0.2093|-0.1580652711304|-0.1580652711304|48.604572052348|48.604572052348|93.610700934324|0.5|0.5|0.32811|8|3|0.0025226598465473|0.094232071611253|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2024-05-19 06:29:55|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-19.473618031913|37|1.6228726709466||0|0|0.24365|14.59|0.04554|86|0.045537083956898|86|40.4|-0.38845|-0.25744|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|110.5889511845|0.6|0.4|0.37837|10|3|0.0030525909090909|0.10022268181818|52.207000732422|2016-01-03|-0.35577|2015-08-23|0.51975|2015-03-29
2024-05-19 06:29:55|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.430485538186|94|4.400267024405|3.8249|1|1|3.82494|44.1|-0.21421|20|-0.21420646572118|20|52.33|-0.04464|0.06601|-0.21420646572118|-0.21420646572118|78.579|78.579|307.74597842926|0.333|0.333|0.17736|3|2|0.00702744|0.0882596|46.479999542236|2024-03-31|-0.18037|2020-06-28|0.61061|2019-06-30
2024-05-19 06:29:57|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|24.541203418837|31|3.9278008403617|-0.1221|1|1|-0.12209|32|1.11795|59|1.1179519801253|59|28|-0.44766|-0.02054|0.075899499676119|0.15478157250423|86.457000774444|113.70385572083|330.10108514637|0.385|0.308|0.35538|13|4|0.0088930964467005|0.11539769035533|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2024-05-19 06:29:58|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-11.11372537045|15|0.91949667943124||0|0|-0.21368|9.94|-0.36603|7|-0.10835508358221|29|40.5|-0.11046|-0.05252|-0.16950643986945|-0.14967028519979|45.15265277587|72.13456764|82.833296921533|0.5|0.25|0.24001|8|4|0.0013442603550296|0.084292100591716|25.571439743042|2017-09-24|-0.23243|2024-02-04|0.61071|2017-09-17
2024-05-19 06:29:58|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-32.992123302065|21|2.6226461867335||0|0|0.10131|31.49|-0.00626|21|0.10376804653254|37|24|-0.22799|-0.1391|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|130.2854765069|0.583|0.417|0.4049|12|5|0.004535487012987|0.12052961038961|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2024-05-19 06:29:59|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|6.2843068089893|11|0.5576667929309||0|0|-0.06744|8.02|0.05077|60|1.1005847260204|34|36.33|0.01866|0.11696|0.030897278461346|0.11758563089378|82.083577685542|138.16916761834|362.89594205112|0.429|0.286|0.23643|21|6|0.003360064683053|0.08169490297542|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2024-05-19 06:30:00|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|5.736112451814|5|0.71581959106466|-0.1817|1|1|-0.18171|6.71|-0.34206|10|0.26333701302296|39|26|-0.17491|-0.03351|-0.12965412120361|0.03231738560084|5.1256236487179|108.91199872801|149.44321559455|0.556|0.296|0.24878|27|10|0.0033692492917847|0.088080807365439|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2024-05-19 06:30:02|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|2.8209544224241|7|0.21071365467611|0.0947|1|2|0.05994|3.36|0.33956|38|0.33956426066315|38|28.81|-0.0113|0.04216|0.062952006312313|0.05927566178401|182.9961686544|122.09821644959|86.375316310656|0.667|0.407|0.17777|27|11|0.00074016581632653|0.06145625|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2024-05-19 06:30:03|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.6574509106221|15|0.13460955295859||0|0|-0.04505|2.32|-0.17472|21|-0.17472119651026|21|43.71|-0.03767|0.05251|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|35.474005302371|0.571|0.286|0.2639|14|7|0.0002008945686901|0.080417428115016|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2024-05-19 06:30:04|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-3.9677238386508|37|0.25056187059061||0|0|0.10622|3.45|0.13543|13|0.13543435258981|13|32.91|-0.06445|0.03926|0.064812391179417|0.13822754841914|71.66904687987|118.64177198222|28.448916376044|0.591|0.364|0.25972|22|8|0.0011315394736842|0.086343486842105|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2024-05-19 06:30:05|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.7893238806583|94|0.33355869373158|-0.0075|1|1|-0.00752|6.6|0.14894|63|0.14893623712971|63|29.3|-0.03362|0.02236|0.02507134442833|0.097404577008699|67.143871128276|117.81502935796|137.49999254942|0.652|0.391|0.19944|23|13|0.0014029726205997|0.062258487614081|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2024-05-19 06:30:05|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|19.937599843582|11|1.1557999631299|0.0783|1|1|0.07826|23.01|-0.07073|4|-0.070726419935287|4|31.47|-0.22869|0.01141|-0.14103505818003|-0.1677738295693|37.434142621528|37.710940927939|100.83260533128|0.4|0.333|0.24946|15|6|0.0027693360995851|0.074065622406639|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2024-05-19 06:30:07|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.0703148048879|82|0.26068147925813||0|0|0.11845|4.54|-0.18919|14|-0.12349910799552|21|37.4|-0.08992|-0.04241|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|49.028076129985|0.4|0.1|0.13472|10|4|-6.58021978022E-5|0.059171538461538|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2024-05-19 06:30:08|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-3.2906010204368|19|0.24520031789319|0.2697|-1|1|0.26966|2.6|0.09375|60|-0.16784870802495|16|62.67|0.04508|0.09757|-0.082762775335051|-0.15435303855006|69.117298791286|71.4933351|25.691698952909|0.667|0.333|0.18455|6|4|-0.0019450507614213|0.072740279187817|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2024-05-19 06:30:08|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|4.1959685739871|24|0.25801048487439|0.1776|1|1|0.17762|4.84|-0.04901|14|-0.049014733998784|14|44.65|-0.08444|-0.01004|0.015913548542136|0.040175791023704|104.56620131062|114.71847941815|155.47704089526|0.471|0.235|0.21174|17|8|0.0018273913043478|0.073477071611253|8.3599996566772|2015-06-21|-0.26123|2015-07-05|0.22566|2015-06-07
2024-05-19 06:30:09|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|-2.6232463680946|17|0.1310939528407||0|0|-0.06034|2.46|-0.14576|21|-0.14576273213786|21|29.35|-0.00764|0.08971|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|179.16970080205|0.462|0.346|0.19887|26|9|0.002837702182285|0.074233183568678|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2024-05-19 06:30:10|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-28.578419655796|42|1.759831323142||0|0|0.20575|24.86|-0.23932|38|0.93440511606094|52|36|0.11025|0.20478|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|801.93552823022|0.6|0.35|0.29906|20|9|0.0054082260183968|0.096992982917214|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2024-05-19 06:30:12|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-9.6289796685741|82|0.45723544972307||0|0|0.28524|8.67|-0.16735|17|-0.1673479744737|17|38.5|0.00253|0.20379|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|101.76055880835|0.643|0.5|0.23348|14|4|0.0015064032258065|0.076776870967742|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2024-05-19 06:30:13|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|-10.829220889308|37|0.43052592615316||0|0|0.12203|10.36|0.08917|31|-0.2146596721395|11|37.4|0.05644|0.11569|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|137.40052664577|0.55|0.35|0.19627|20|9|0.0014180357142857|0.063924821428571|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2024-05-19 06:30:14|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-10.042648262023|15|0.65482926584536||0|0|-0.1828|8.8|-0.25|26|-0.18936872778258|47|38.7|-0.24313|-0.17148|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|54.02086983523|0.3|0.2|0.27674|10|3|0.00054152119700748|0.087569226932668|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2024-05-19 06:30:15|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|29.01978727333|5|1.2567372449495|0.056|1|2|0.03424|32.62|-0.02818|40|-0.068799987792969|37|29.08|-0.07482|-0.00133|-0.063820997476855|0.076481250350781|25.606264650838|155.80260487628|432.62598271775|0.64|0.28|0.22868|25|14|0.0034782489740082|0.077428673050616|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2024-05-19 06:30:16|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.8086779216551|11|0.34003298941843||0|0|0.09121|6.58|-0.02214|10|-0.022143049472607|10|40.63|0.01548|0.10233|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|126.29558302357|0.579|0.368|0.17872|19|5|0.0014467774936061|0.065197979539642|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2024-05-19 06:30:18|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-39.302493483865|17|4.0342194078299||0|0|0.1985|33.15|-0.26809|12|-0.2680880274469|12|28.63|-0.22314|-0.1189|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|33.259759340708|0.375|0.25|0.32248|8|1|-0.0015546530612245|0.11335681632653|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2024-05-19 06:30:18|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|9.8739599504414|12|1.0703466959019|0.5781|1|2|0.50665|12.46|-0.07779|48|-0.07779351872429|48|44.82|-0.02982|0.08327|0.028592564249977|0.079512751552553|112.51590766619|130.35601113782|323.63637264391|0.529|0.294|0.22124|17|7|0.0028822509702458|0.074895847347995|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2024-05-19 06:30:19|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-10.579346657323|54|0.80691806827499||0|0|0.06961|9.49|-0.07188|37|-0.071883528508267|37|28.71|-0.18969|-0.06738|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|101.0649565936|0.571|0.429|0.23904|14|6|0.0018511208791209|0.079778351648352|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2024-05-19 06:30:20|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|14.724222698924|2|1.1735923955451|0.057|1|2|0.02368|18.16|-0.24663|9|-0.2466258627549|9|31.27|-0.08405|0.00793|-0.03661921324311|0.01862368187084|52.554254804019|72.590746897271|90.612548122989|0.545|0.364|0.26905|11|5|0.0017435652173913|0.088169739130435|38.310333251953|2020-10-18|-0.23193|2017-10-15|0.4505|2017-10-08
2024-05-19 06:30:21|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-50.038564492803|42|4.6295216247577|0.4886|-1|1|0.48856|36.44|-0.09635|26|-0.0963501613747|26|49.83|-0.03193|0.36022|0.95358261995717|1.1799681865439|432.68112205452|339.50952351602|365.13026350844|0.667|0.5|0.3108|6|2|0.0068575588235294|0.10069329411765|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2024-05-19 06:30:22|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.5498555517134|31|0.27420491650429|0.0724|-1|1|0.07242|3.33|0.08043|9|0.080434423206955|9|36.8|-0.06487|0.08571|0.064987505795663|0.12924180055672|98.12937699005|159.50549729369|135.42089361102|0.4|0.35|0.25271|20|6|0.002460861618799|0.090760117493473|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2024-05-19 06:30:23|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.030057286547|8|0.15748400125118|-0.0018|1|2|-0.04507|3.39|-0.15635|22|-0.11014495918516|23|32.36|-0.15637|-0.10037|-0.051287293108349|-0.11682850658839|67.495501696953|60.796199409761|84.962408441141|0.545|0.364|0.21122|11|5|0.00071573002754821|0.056540468319559|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2024-05-19 06:30:24|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|-20.73706909719|35|0.88402301968098|0.257|-1|1|0.25697|18.13|-0.01414|84|-0.014141429554333|84|52.67|-0.02046|0.06286|0.055627817853744|0.055627817853744|115.89545590951|115.89545590951|100.44317043702|0.5|0.5|0.18574|6|3|0.0010981714285714|0.072650457142857|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.16569|2020-08-02
2024-05-19 06:30:25|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-9.4812839455391|25|0.75338214740947||0|0|0.28113|7.62|0.16484|77|0.16483515792532|77|50.75|0.09024|0.15752|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|35.875706062486|0.5|0.5|0.26748|4|1|-0.0025050660792952|0.085674845814978|24.280000686646|2019-12-29|-0.17866|2024-02-04|0.30435|2023-11-05
2024-05-19 06:30:26|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
2024-05-19 06:30:27|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-6.4097794974573|17|0.41905636843624|0.1279|-1|1|0.12793|5.59|-0.07101|14|-0.071014527707659|14|38.92|-0.20701|-0.12189|-0.011981244837525|-0.078298749571792|71.196402967861|63.215523207526|72.976504751191|0.75|0.417|0.27885|12|9|0.0023160248447205|0.095406480331263|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2024-05-19 06:30:28|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-8.96117077266|50|0.65039026073224||0|0|0.27401|7.18|0.79818|97|0.79818188060414|97|81.75|0.44128|0.51757|0.44121420829567|0.44121420829567|194.9676665|194.9676665|38.211812019686|0.5|0.5|0.24437|4|1|-0.00066050531914893|0.090951808510638|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2024-05-19 06:30:29|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-2.3089963439755|128|0.22130611131664|0.4|-1|1|0.4|1.86|-0.03617|25|-0.036167163168503|25|42.64|0.03212|0.15733|0.19411071165899|0.33676588574981|138.69373925839|234.09850414585|53.448275980191|0.643|0.357|0.25309|14|6|0.001035635359116|0.080869254143646|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2024-05-19 06:30:30|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|-8.270300095375|18|0.43673856914497||0|0|0.01197|7.43|-0.10165|21|-0.10164571137365|21|26.25|-0.31304|-0.23347|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|245.3300527854|0.5|0.417|0.34356|12|6|0.0056556927710843|0.089951084337349|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2024-05-19 06:30:30|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-12.75932680488|18|1.0209548982681||0|0|0.11198|11.34|-0.13644|6|-0.13643902602816|6|37.95|-0.03843|0.06653|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|93.641622411898|0.5|0.35|0.27588|20|6|0.0022172680412371|0.097322409793814|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2024-05-19 06:30:32|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|-6.8028909049781|79|0.42163317738103||0|0|0.07133|6.51|-0.25584|27|-0.2558386229186|27|38.72|-0.0156|0.07672|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|73.476303398902|0.556|0.278|0.25667|18|7|0.0013877032258065|0.086566967741936|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2024-05-19 06:30:33|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|9.6145967693602|3|1.320620892898|0.0463|1|2|0.0107|12.28|-0.19704|43|-0.15625|18|37.24|-0.08395|0.0336|-0.014586162947901|-0.036938130429769|63.907830634722|61.331789051779|249.59348663712|0.476|0.333|0.27846|21|6|0.003599681122449|0.10176996173469|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2024-05-19 06:30:34|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-18.716295351019|15|1.19535633872||0|0|-0.1467|15.79|-0.00883|62|-0.0088318790190749|62|32|-0.24235|-0.12782|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|123.35937286378|0.833|0.5|0.34468|6|3|0.0048016990291262|0.10914917475728|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2024-05-19 06:30:34|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.65054294677|106|0.49351429015867||0|0|0.44395|6.25|-0.06429|20|-0.064287543920643|20|24|-0.06105|0.12384|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|30.2680246142|0.4|0.2|0.19898|10|3|0.00014249275362319|0.064603449275362|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2024-05-19 06:30:35|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-15.061456225246|82|1.1238239040862||0|0|0.37408|12.75|-0.14991|23|-0.14991375015027|23|50.21|0.11257|0.25654|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|258.62069866028|0.429|0.286|0.2408|14|3|0.0034150892857143|0.091340331632653|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2024-05-19 06:30:37|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-5.0040259299238|17|0.30685333458849|0.2205|-1|1|0.22053|4.1|-0.13487|8|-0.13486837255162|8|34.36|-0.03265|0.07507|-0.032087315829385|-0.056743495612249|59.575058844278|56.251038708658|57.422968925777|0.5|0.364|0.21021|22|7|0.00090896373056995|0.078624740932642|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2024-05-19 06:30:38|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|5.8261095386797|7|0.46385760159382|0.0098|1|2|-0.02083|7.05|-0.26928|29|-0.26928103491489|29|30.32|-0.14267|0.03755|0.0035092229610924|0.067492091311256|26.235424711311|96.457326347779|122.88652962869|0.6|0.36|0.28344|25|9|0.0031626047120419|0.095325628272251|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2024-05-19 06:30:39|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-16.352073222026|57|0.90897939730143||0|0|0.27621|15.12|-0.38737|21|-0.026113373120154|24|26.58|-0.34441|0.07762|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|104.98286348149|0.417|0.25|0.28848|12|5|0.00428256|0.070873946666667|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2024-05-19 06:30:40|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-1.5195361150724|35|0.047142533553393||0|0|0.06757|1.38|-0.06329|50|-0.063291152611195|50|44|0.05611|0.12464|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|49.462366096775|0.75|0.5|0.22626|16|11|0.00022193766937669|0.067900704607046|7.0100002288818|2015-06-21|-0.20034|2015-07-05|0.35092|2015-04-19
2024-05-19 06:30:41|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|-0.19758079743216|50|0.0097475269911611||0|0|0.16364|0.184|0.01031|49|0.01030922212866|49|50.43|0.11485|0.18951|0.25781413432039|0.25781413432039|222.37815719393|222.37815719393|113.58024680002|0.286|0.286|0.2061|14|3|0.0012462251655629|0.065581311258278|0.9990000128746|2015-05-31|-0.21399|2020-05-17|0.33051|2015-04-19
2024-05-19 06:30:42|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|14.345958412072|11|1.430972927719|-0.1583|1|1|-0.15827|16.7|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|227.83084497627|0.545|0.364|0.33325|11|4|0.0068709068010076|0.11449158690176|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2024-05-19 06:30:43|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|-3.965588121702|37|0.18463511053514|0.0594|-1|1|0.05943|3.64|0.36887|47|0.38461538461539|50|37.5|-0.0353|0.05288|0.076515740059297|0.062082945728941|135.1487393442|118.22623420422|93.094629795407|0.444|0.278|0.29971|18|8|0.002216582278481|0.090169437412096|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2024-05-19 06:30:44|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.2820878886359|7|0.37485533751083|0.0388|1|2|0.01541|7.25|0.50244|124|1.2009203103449|27|42.55|0.12415|0.15953|0.20452783588506|0.22371559035002|219.78720387934|159.13208188506|36.57921347947|0.636|0.364|0.2894|11|6|9.8354430379746E-5|0.092667848101266|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2024-05-19 06:30:45|WEEKLY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.2453960554828|21|0.39730064768954|0.0862|-1|1|0.08621|8.48|-0.04247|32|-0.042470344945708|32|34.68|-0.05901|-0.00862|0.0043747726143|0.018053402283885|56.712300614174|76.360649943363|91.280942702446|0.591|0.364|0.23283|22|10|0.0011038569604087|0.06754932311622|31.659999847412|2015-04-26|-0.19507|2015-08-23|0.24315|2009-12-06
2024-05-19 06:30:46|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.2603736039107|55|0.16504574662582||0|0|0.34023|2.87|-0.01106|40|-0.011058490661114|40|36.2|-0.07344|0.04773|-0.0017821369140701|0.098105051891979|37.577683727249|176.5707977342|69.863681210897|0.7|0.4|0.25464|20|9|0.0018786246786632|0.089569267352185|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2024-05-19 06:30:48|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|4.0855625829874|12|0.44845041246231|-0.0579|1|1|-0.05794|5.04|-0.1014|11|-0.10140462995175|11|32.91|-0.06366|0.06852|-0.057346644367893|-0.032976591346482|34.729113976066|55.391500525228|122.62773231453|0.522|0.391|0.23716|23|7|0.0022466536458333|0.080853307291667|12.069999694824|2015-06-21|-0.30025|2015-07-05|0.53422|2015-09-13
2024-05-19 06:30:48|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|26.434443171052|80|2.2501854316302|1.0227|1|1|1.02268|32.1|-0.00507|62|0.56504981935609|57|42.43|0.03192|0.09972|0.092398747262928|0.12488716067186|127.17171312773|127.81975930742|185.0905373623|0.571|0.429|0.20415|7|3|0.0028937234042553|0.076158085106383|34.479999542236|2024-05-19|-0.15421|2017-04-02|0.20483|2017-02-26
2024-05-19 06:30:49|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-9.7573150809882|37|0.5374275173302||0|0|0.10566|8.21|-0.01595|22|-0.015951734777083|22|47|0.03056|0.0974|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|53.906764838559|0.714|0.357|0.22857|14|7|0.00043576368876081|0.07623318443804|19.340000152588|2015-06-14|-0.29111|2015-07-05|0.22099|2018-11-18
2024-05-19 06:30:50|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-5.6488628084193|15|0.34946156658926||0|0|-0.1808|5.29|-0.22356|22|-0.22356496142877|22|28.44|-0.30211|-0.16607|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|94.633270437462|0.625|0.438|0.31268|16|7|0.00227921108742|0.090055607675906|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2024-05-19 06:30:51|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-23.985333819467|44|2.0425221386068|0.5004|-1|1|0.50041|18.38|0.56958|22|0.56957665376329|22|42.88|-0.03558|0.07047|0.28134812317386|0.30565109303831|224.60853568197|159.62654101101|67.548694521107|0.75|0.5|0.33987|8|3|0.0022575129533679|0.097858601036269|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2024-05-19 06:30:53|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|21.133923760545|11|2.3197219662369||0|0|-0.1599|26.06|1.65265|97|1.6526452377872|97|37.15|0.07122|0.19814|0.28955743758091|0.45746719076205|158.33181273059|256.23351361112|86.549315634963|0.385|0.308|0.24928|13|2|0.0022505476673428|0.096159188640974|119.34290313721|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2024-05-19 06:30:53|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|10.884443997549|13|1.0885750942832|-0.0852|1|1|-0.0852|12.24|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|129.67769743699|0.444|0.444|0.31441|9|5|0.0036432628398792|0.098430936555891|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2024-05-19 06:30:54|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-7.8350891803476|31|0.56001239398703||0|0|0.05518|7.02|0.09015|43|0.090150774130792|43|40.44|-0.1008|0.01241|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|145.64314794426|0.5|0.333|0.22111|18|4|0.0020486807387863|0.076305065963061|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2024-05-19 06:30:55|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|9.6912708396891|10|0.77790975189279|0.2106|1|1|0.21058|11.67|0.13231|95|-0.11239888256953|21|38|-0.07441|-0.02616|-0.067750685611482|-0.076537228391312|72.288364994348|85.1492432|104.47627570801|0.8|0.4|0.27851|5|3|0.0015085427135678|0.076870502512563|17.770000457764|2022-01-09|-0.1476|2024-02-04|0.33124|2020-06-28
2024-05-19 06:30:55|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-13.074225574028|15|0.83827122686238||0|0|-0.08165|11.79|-0.18881|13|-0.1888104540488|13|42.5|-0.04659|0.09933|0.032185371379728|-0.11057196085245|103.43473623132|78.49642273|73.687517330055|0.375|0.25|0.19552|8|1|0.0013847740112994|0.080709435028249|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2024-05-19 06:30:57|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-22.760561956114|107|1.3617889597779||0|0|0.56115|18.73|3.06001|160|3.0600107735868|160|53.42|0.34816|0.53635|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|833.92694179774|0.5|0.333|0.2743|12|2|0.0052323694779116|0.099253962516734|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2024-05-19 06:30:58|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-25.201786259586|16|1.5122082693741||0|0|-0.03841|21.36|-0.14399|33|-0.14398672047247|33|29.67|-0.22192|-0.08055|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|180.21458469816|0.75|0.5|0.28456|12|6|0.005548948787062|0.087454797843666|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2024-05-19 06:30:59|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-10.850467363645|58|0.7995946675255|0.4258|-1|1|0.42579|8.55|-0.02953|16|-0.029533881686094|16|33.08|-0.28906|-0.20826|-0.062178777799421|-0.071429961768234|61.037741903034|70.143913660853|150.26362222765|0.5|0.333|0.31337|12|5|0.003326563876652|0.095514008810573|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2024-05-19 06:31:00|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|2.9275840613205|12|0.74681328052488|-0.1736|1|1|-0.17361|4.76|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|61.818186321957|0.474|0.368|0.2891|19|7|0.0022931380753138|0.093099232914923|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2024-05-19 06:31:00|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|24.460769479939|14|2.6650931725158|-0.0586|1|1|-0.05865|31.62|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|829.92129433381|0.667|0.4|0.31498|15|11|0.0052887299465241|0.098472058823529|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2024-05-19 06:31:02|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-5.7188592895814|15|0.45254194834717||0|0|-0.06304|4.89|0.13869|142|0.13869015703031|142|46.94|-0.02691|0.16767|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|51.070495706473|0.438|0.438|0.27644|16|3|0.0011186274509804|0.088855320261438|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2024-05-19 06:31:03|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-15.285262918755|18|1.7076367673466||0|0|0.16574|10.47|-0.13873|14|0.30873779539946|20|31.96|-0.02521|0.09454|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|230.61674790754|0.458|0.333|0.28123|24|8|0.0038702806122449|0.098520165816326|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2024-05-19 06:31:04|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.1579106103636|14|0.34518307115932|0.013|-1|1|0.01304|5.3|-0.04383|27|-0.043834542277668|27|51.57|0.00334|0.0857|0.14331745370911|0.21032245236961|168.81599408355|213.29841547659|61.200927068361|0.571|0.357|0.25847|14|6|0.0012910476190476|0.08556612244898|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2024-05-19 06:31:05|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-3.3918109570724|17|0.18651160935657|-0|-1|1|0|3.09|-0.0602|29|-0.026058607637023|50|45.88|0.0507|0.14446|0.13016696634163|0.077803594111969|235.18777383206|131.85901715061|32.315413359259|0.563|0.375|0.19221|16|8|-0.00023421333333333|0.070892813333333|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2024-05-19 06:31:06|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-3.9539832500204|17|0.60299442303129||0|0|0.44|2.24|-0.22364|7|-0.22364355904974|7|31.29|-0.28678|-0.15652|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|52.385406864983|0.571|0.429|0.27175|14|3|0.0021605726872247|0.10296341409692|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2024-05-19 06:31:07|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-19.381534148915|37|1.6450315621155|0.2041|-1|1|0.20408|16.77|-0.20008|53|-0.20007594636426|53|34.83|-0.1085|-0.06712|-0.23672842945164|-0.25069475309166|33.759921372607|41.928935967072|25.800000704252|0.667|0.5|0.31113|6|4|-0.0031951428571429|0.095367755102041|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2024-05-19 06:31:08|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|-14.008107151483|8|1.3210358506753|0.1138|-1|1|0.11384|10.12|0.60536|41|0.60536451376642|41|28.07|-0.1882|-0.09452|0.066163975886646|0.054433897656059|101.1879025896|97.408916588904|63.448275903304|0.357|0.214|0.28344|14|5|0.001668175|0.086386475|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2024-05-19 06:31:09|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-10.580652451872|23|0.69919573556146||0|0|0.06708|9.04|-0.15|19|-0.15000000836556|19|45.63|0.08699|0.14759|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|62.587424130519|0.625|0.5|0.27184|8|4|0.000851834625323|0.089266821705426|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2024-05-19 06:31:10|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|18.317448013104|1|1.5175172908184||-1|0|0|24.04|0.19893|51|0.091272735595703|21|31.26|0.00782|0.13063|0.15497763821413|0.27344424556067|254.01139307654|457.05538082513|213.87901605923|0.565|0.391|0.29177|23|5|0.0039541446453407|0.097950598052851|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2024-05-19 06:31:10|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|3.6308142068839|2|0.37825573316645||0|0|-0.01053|4.7|-0.29356|4|-0.29356063051958|4|33.04|-0.09336|0.01036|-0.030307402657027|-0.0067372025363743|46.522711238771|77.971113936465|195.02073202811|0.609|0.391|0.26101|23|11|0.0030649540078844|0.093886570302234|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2024-05-19 06:31:12|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|23.023117706783|14|1.3375648481823|0.0841|1|2|0.01298|25.76|0.03557|48|0.035565841631916|48|33.89|-0.04218|0.01607|-0.040292777055142|-0.068876836557667|74.343775643223|73.327192017699|63.013515261264|0.667|0.444|0.22668|9|5|-0.00026915094339623|0.070207924528302|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2024-05-19 06:31:13|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-17.782586036671|16|1.5540252262799||0|0|0.11401|13.6|-0.17694|15|-0.17694366244285|15|35|-0.05514|0.00334|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|57.872342048807|0.6|0.3|0.25572|10|5|0.00083271232876712|0.082096684931507|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2024-05-19 06:31:14|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|6.2747509873277|13|1.0083653809255|0.0203|1|1|0.0203|7.54|-0.32996|9|-0.3299620362864|9|26.76|-0.39643|-0.18666|-0.17409703744757|-0.15060079979262|15.863542022704|28.723074663889|246.40523211919|0.529|0.412|0.30236|17|7|0.0055031263383298|0.097679250535332|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2024-05-19 06:31:15|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-15.158355680439|15|1.3225987008895||0|0|-0.14365|12.34|-0.21068|51|-0.21068032906857|51|35|-0.15465|-0.10475|-0.175793507236|-0.20411251392495|25.266228312766|40.048662474486|57.586620514632|0.7|0.4|0.24722|10|7|0.00030126373626374|0.082879175824176|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2024-05-19 06:31:15|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|12.152088586541|5|0.49263717596669||0|0|0.02345|13.53|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|108.67469831527|0.588|0.353|0.21829|17|9|0.0016128056628057|0.076973500643501|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2024-05-19 06:31:17|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.6730647772006|15|0.13840473587679||0|0|0|2.27|-0.36123|34|-0.14015155654363|5|36.35|-0.0993|0.00166|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|78.819440650167|0.65|0.4|0.24573|20|7|0.001644628879892|0.087084669365722|11.369999885559|2015-06-07|-0.22922|2015-07-05|0.53913|2023-01-01
2024-05-19 06:31:18|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|-4.7069275853277|15|0.38131843669906||0|0|-0.09552|3.67|-0.00258|46|-0.0025800697519777|46|50.71|0.0386|0.13508|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|84.562210766411|0.429|0.357|0.18945|14|3|0.00091874309392265|0.068667127071823|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2024-05-19 06:31:19|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|-13.118750459763|37|0.75925142068099||0|0|-0.05446|12.78|-0.12491|38|-0.12490977965786|38|42.5|-0.15039|-0.10163|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|75.220717511111|0.6|0.4|0.27946|10|6|0.00087212581344902|0.071486572668113|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2024-05-19 06:31:20|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|3.8643278984782|11|0.53449957629689|-0.0045|1|2|-0.17513|4.71|-0.32827|2|-0.32827324958915|2|39.79|-0.15493|0.03751|-0.1331980285357|-0.098204858132387|44.072048726859|60.63597915174|158.05369154364|0.263|0.211|0.32406|19|2|0.0034457180156658|0.09701455613577|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2024-05-19 06:31:20|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-3.8549713715065|102|0.25332378096542||0|0|0.31602|3.16|0.02122|12|0.021222582288358|12|37.67|-0.05211|0.04612|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|118.35205975787|0.5|0.389|0.2842|18|6|0.0021172913992298|0.08809811296534|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2024-05-19 06:31:22|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-3.479599100238|81|0.26192915209325||0|0|0.65184|2.74|1.29343|74|1.2934298156215|74|34.65|-0.07458|0.14788|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|104.46054545046|0.4|0.35|0.30112|20|4|0.002865808538163|0.098903247089263|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.48524|2015-05-31
2024-05-19 06:31:23|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|20.774526997469|79|1.6416418778711|0.7269|1|1|0.72689|24.85|0.2454|48|0.24539883821402|48|29.65|-0.11037|0.00698|0.02185297797347|0.074453976336648|88.302115930011|146.91553961469|725.12401661903|0.391|0.348|0.22146|23|5|0.0040259078947368|0.078744157894737|26.889999389648|2024-05-12|-0.19662|2015-07-05|0.31329|2014-06-29
2024-05-19 06:31:24|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|10.486844745428|5|0.92605170701929||0|0|0.03387|13.43|2.01798|89|2.0179757569172|89|58.27|0.20347|0.34299|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|77.67495427438|0.545|0.364|0.23152|11|3|0.0012592093023256|0.084993457364341|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2024-05-19 06:31:25|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|12.760809907581|62|1.1601243957416|0.5754|1|2|0.44162|14.2|0.02147|37|0.021472372223183|37|32.48|-0.08705|-0.00135|-0.0017749234937748|0.053456114972604|63.542391877358|137.02185280256|125.45277412301|0.524|0.333|0.25292|21|7|0.0018010094212651|0.081805154777927|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2024-05-19 06:31:26|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|1.985983219697|9|0.26375342305935|-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|0.00058206145966709|0.076802983354673|11.99199962616|2010-12-19|-0.309|2015-07-05|0.31279|2015-07-19
2024-05-19 06:31:27|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-6.1316091169884|15|0.46471268923006||0|0|-0.09342|5.15|-0.22533|14|-0.22532893137341|14|34.32|-0.04822|0.0528|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|177.58620434511|0.545|0.318|0.26224|22|8|0.0026467620286086|0.088439479843953|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2024-05-19 06:31:28|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|16.867532111293|12|2.170822667716|0.4685|1|2|0.39312|22.68|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|42.663657581406|0.222|0.111|0.23819|9|2|0.0002569512195122|0.078545317073171|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2024-05-19 06:31:29|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|5.7606565335893|8|0.61507335616791|0.1208|1|2|0.08271|7.2|0.02848|55|0.028475725673098|55|36.81|-0.04516|0.0793|0.10800929604845|0.15154103026062|168.92872547384|226.97514152875|104.30247626521|0.619|0.381|0.26433|21|9|0.0028513076923077|0.092239538461538|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2024-05-19 06:31:30|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.3588488236543|73|0.16792968615472||0|0|0.24104|3.81|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|147.44581190657|0.316|0.263|0.16627|19|4|0.0013930651340996|0.05742|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2024-05-19 06:31:31|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-18.717690803612|31|1.2499109874617|-0.0812|-1|1|-0.08123|15.44|-0.0543|36|-0.054304677336619|36|30.6|-0.15022|-0.1027|-0.16456777972572|-0.13448822798312|32.788048412529|47.86366788685|88.300614318716|0.6|0.5|0.27813|10|6|0.001923125|0.093963392857143|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2024-05-19 06:31:32|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|11.427530380121|8|0.76582317483712|0.0912|1|2|0.03591|13.56|-0.03758|43|-0.037576437572365|43|39.56|-0.00766|0.04512|-0.033919134373098|0.001797522427151|82.599506850039|100.33831810843|93.739157527796|0.556|0.444|0.2358|9|4|0.0012636639118457|0.077884545454545|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2024-05-19 06:31:33|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|13.700506148951|7|0.79316443263928|0.1163|1|2|0.06594|15.68|0.77475|34|0.77474574901311|34|41.18|0.00984|0.16952|0.1656100870415|0.20738375805266|175.5549889537|179.13668409059|258.74588206652|0.529|0.412|0.26112|17|7|0.0035412606232295|0.090646501416431|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2024-05-19 06:31:34|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-9.4047841374159|79|0.54518755831435||0|0|0.61975|7.97|3.11906|137|3.1190597324439|137|62.17|0.1988|0.44416|0.81747671993847|0.96015223576531|433.46802797404|311.97094387998|98.0319763592|0.667|0.5|0.30909|6|2|0.0022690909090909|0.089848026607539|28.5|2022-08-14|-0.31281|2015-08-23|0.43754|2015-08-02
2024-05-19 06:31:35|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|12.319622110707|11|0.93679250896555|0.1512|1|1|0.15119|15|0.0726|60|0.049835027593064|26|39.05|0.01191|0.1364|0.15600520433207|0.19335166691339|172.51308671269|181.76407706424|136.27691506849|0.579|0.368|0.28182|19|7|0.0029033643617021|0.085560757978724|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2024-05-19 06:31:35|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|41.492778942095|103|3.4474837348811|2.7618|1|2|2.65457|50.36|-0.20983|1|-0.12730960363044|29|31.33|-0.14157|-0.02755|-0.15245139436898|-0.12376052800615|60.667983199797|76.77839351|174.90777694441|0.333|0.222|0.17319|9|1|0.003216953125|0.07067453125|55.340000152588|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2024-05-19 06:31:37|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|22.80887134985|94|1.7213386293774|1.1378|1|1|1.1378|27.77|-0.12079|17|-0.23397223629062|7|27.52|-0.03449|0.05213|0.10185197666211|0.17380550737666|189.93488281338|237.81524821494|887.50402412318|0.48|0.32|0.2381|25|11|0.0044455697823303|0.082925659411012|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2024-05-19 06:31:38|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|8.0267653910722|74|0.44274487600043|0.9449|1|2|0.87952|9.36|0.17138|42|-0.11729753469217|75|46.07|0.03917|0.19109|0.30731595059536|0.40625373766411|258.63567849986|259.87583832892|271.30433412491|0.533|0.4|0.2018|15|4|0.0024688481675393|0.070489934554974|21.059999465942|2015-06-21|-0.13887|2015-06-28|0.60968|2013-09-08
2024-05-19 06:31:39|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-24.790060673665|53|1.9499502827477||0|0|0.36099|20.41|-0.08894|26|-0.088939306603273|26|31.29|-0.02134|0.08929|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|228.81165552514|0.571|0.429|0.26516|14|4|0.003860612244898|0.089979775510204|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2024-05-19 06:31:40|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-2.6815423768282|17|0.15162733458603|0.0123|-1|1|0.01235|2.4|-0.0791|47|-0.079096380623469|47|33.2|-0.15584|-0.00703|-0.046216309023333|-0.082182534324209|40.433692257272|37.844091318279|36.809817521294|0.55|0.4|0.31179|20|7|0.0014385|0.099640735294118|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2024-05-19 06:31:41|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-12.058772640528|52|0.76519461022831||0|0|0.10714|10.5|-0.15152|14|-0.15151511398369|14|28.42|-0.30779|-0.20518|-0.10314602521292|-0.10547831665957|44.172335535739|61.537486861185|51.928785146225|0.583|0.333|0.32055|12|7|0.0010861479591837|0.080774617346939|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2024-05-19 06:31:42|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|5.3281153487798|63|0.65732996370988|1.0258|1|2|0.94203|6.7|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|70.378145872894|0.533|0.4|0.31528|15|6|0.0020996565389696|0.098349233817701|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2024-05-19 06:31:43|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|23.898257527611|3|1.7839141574629||0|0|0.01538|29.04|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|377.63329908249|0.621|0.379|0.26802|29|15|0.0035659297789337|0.089481573472042|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2024-05-19 06:31:44|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-8.1855309450035|18|0.33751666388638||0|0|0.00418|7.15|-0.18223|22|-0.18223234092185|22|38.5|-0.33653|-0.30635|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|160.1798266384|0.667|0.5|0.27076|6|4|0.0043522983870968|0.081767983870968|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2024-05-19 06:31:45|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.5089030732654|31|0.062967693472646|0.1355|-1|1|0.13548|1.34|0.26694|34|0.26693589781985|34|37.4|-0.04241|0.07151|0.022936086186161|0.077333090345888|70.236273927443|118.6745024261|47.942754805051|0.65|0.45|0.24383|20|9|0.00071681233933162|0.07672146529563|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2024-05-19 06:31:46|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-55.826467391276|75|3.4442382862878|0.4287|-1|1|0.42873|52.06|-0.13543|11|-0.13542908124236|11|43.17|0.57141|0.68575|-0.13542908124236|-0.13542908124236|86.457|86.457|177.11778898426|0.167|0.167|0.3239|6|1|0.005018978978979|0.10032738738739|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2024-05-19 06:31:48|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-7.7896881438707|15|0.4613213784749||0|0|-0.12106|6.76|-0.11003|62|-0.11002711482895|62|36.75|-0.04937|0.03564|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|63.85189663817|0.55|0.3|0.2519|20|8|0.0011293324432577|0.080007650200267|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2024-05-19 06:31:48|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.0815500640475|13|0.24115000090322|0.1332|1|2|0.06442|6.94|-0.0932|12|-0.09319528004589|12|30.08|-0.07133|-0.01018|-0.005309675279115|-0.0081554846450585|76.664350382497|78.123621184449|91.040271877868|0.56|0.36|0.15984|25|11|0.0006104057591623|0.049579201570681|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2024-05-19 06:31:49|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.0141208045167|1|0.15529307151892||-1|0|0|1.61|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|63.53591417533|0.571|0.286|0.25428|21|10|0.001104814340589|0.080334225352113|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2024-05-19 06:31:50|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|-5.2196069473246|36|0.21555066070197|0.0325|-1|1|0.03245|4.77|-0.00805|44|-0.0080482824027418|44|86|0.19894|0.23569|0.064910528869314|-0.0080482824027418|112.87101465|99.195|42.819377440727|0.5|0.25|0.23374|4|3|-0.0011193403693931|0.066574142480211|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.20941|2018-10-28
2024-05-19 06:31:51|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|23.574877035973|6|1.9267075020877|0.1626|1|2|0.10398|29.09|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|161.61746555749|0.467|0.333|0.29375|15|3|0.0057204825737265|0.082796246648794|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2024-05-19 06:31:53|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.12746258185943|2|0.0085124742433759|0.0638|1|2|0.03448|0.15|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.18521|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|65.217392712772|0.4|0.333|0.18547|15|2|0.00041548843187661|0.057228560411311|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2024-05-19 06:31:54|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.3512600458028|43|0.15495374474768|0.096|-1|1|0.096|2.26|-0.14676|4|-0.14675769862118|4|46.06|0.06556|0.1429|0.025648780414225|-0.069358714451975|91.245775256479|57.182645286039|83.703701872231|0.438|0.375|0.25581|16|4|0.0014516046213094|0.077987548138639|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2024-05-19 06:31:54|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.4615512302892|17|0.49013170713382||0|0|-0.22237|5.84|-0.0127|50|-0.012698475892249|50|42.27|-0.13718|-0.05571|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|55.303029550446|0.636|0.455|0.29335|11|4|0.0005181288981289|0.079492765072765|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2024-05-19 06:31:55|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|5.8765140243843|13|0.46651557563227||0|0|0.0186|6.57|-0.38133|7|0.038781193621185|31|35.9|-0.06102|0.00433|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|137.44769630303|0.619|0.429|0.229|21|9|0.001608772845953|0.070675600522193|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2024-05-19 06:31:56|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|5.1525858283907|1|0.68080470161736||-1|0|0|8.07|0.13039|43|0.47373711474162|73|34.09|-0.05903|0.03549|-0.0060689675095446|0.024688699808586|58.982126994867|102.08751129153|75.703562948768|0.478|0.261|0.24784|23|7|0.0014665433673469|0.082032959183674|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2024-05-19 06:31:58|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.2871505747629|15|0.29483259712512||0|0|0.04135|2.55|-0.18154|11|-0.18153843512902|11|41.89|-0.06754|0.02878|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|92.727270993319|0.5|0.222|0.27662|18|7|0.0020319791666667|0.087077630208333|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2024-05-19 06:31:59|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|15.45344708934|32|1.485697955613||0|0|0.33979|18.69|-0.08984|38|-0.11564571978294|38|37.21|-0.15036|-0.01001|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|347.72094016851|0.632|0.474|0.24478|19|9|0.0034406639566396|0.084549173441734|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2024-05-19 06:32:00|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|2.782540226027|7|0.16081995962571|0.2112|1|2|0.18909|3.27|-0.1|20|-0.06716420234086|13|37.47|-0.02896|0.11232|-0.10791033233613|-0.097711207674208|35.33228194675|48.300410994162|373.71428353446|0.474|0.368|0.22511|19|5|0.003583217270195|0.077896657381616|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2024-05-19 06:32:01|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-15.300363925477|15|1.4987166916455||0|0|-0.16296|11.49|0.12785|34|0.12785386487393|34|36|-0.3028|0.12942|-0.11874215579856|-0.12303270998806|40.678979730206|55.508868317048|64.304551149447|0.6|0.4|0.36907|10|6|0.0036956417112299|0.088132914438503|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2024-05-19 06:32:01|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|8.6134539621271|52|0.36334571245977||0|0|0.24436|9.37|||0.12785386487393|34|39.43|0.04154|0.08024|0|0|100|100|300.32052016823|0|0|0.18902|7|0|0.0046715902140673|0.060170550458716|10.010000228882|2024-03-17|-0.16775|2021-10-17|0.61218|2017-12-24
2024-05-19 06:32:03|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|7.9010125352584|11|0.60912443949565||0|0|-0.06772|8.81|-0.09533|91|-0.095330133431353|91|45.24|-0.02771|0.04643|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|109.85037302695|0.647|0.412|0.22066|17|7|0.0014051861360719|0.071516379974326|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2024-05-19 06:32:04|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.611158388477|7|0.84204782758435|-0.0401|1|1|-0.04006|11.98|-0.07591|44|-0.07590803679906|44|45.76|-0.04995|0.02022|0.0014204187092486|-0.0035788114320131|75.218555674277|85.151875295218|91.102660758672|0.647|0.471|0.21233|17|9|0.00088198979591837|0.065251160714286|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2024-05-19 06:32:05|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.73701785749073|10|0.027685291711262|0.0064|1|1|0.00643|0.783|-0.03733|35|-0.020768628882906|28|36.86|0.02163|0.05361|0.062197321040601|0.060486976055841|204.77448685639|152.12455061918|85.761227054008|0.762|0.429|0.12458|21|12|0.00036951468710089|0.044138275862069|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2024-05-19 06:32:06|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-15.663165132726|24|0.69385970709987|0.0339|-1|1|0.03386|13.98|0.04326|33|0.043258859871688|33|35.2|0.05166|0.09934|-0.014712956499023|-0.072157047155581|75.130179073472|57.042500372705|66.381765891516|0.6|0.35|0.22378|20|12|0.00088437414030261|0.072731444291609|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2024-05-19 06:32:07|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|12.347664844433|14|0.86744514722299|0.0774|1|1|0.0774|15.59|-0.15391|7|-0.13695800465863|13|35.81|0.07845|0.1403|0.20044563925843|0.29414492899527|404.26049862565|280.89483450191|210.33458952344|0.667|0.381|0.2658|21|14|0.0030123660130719|0.091607699346405|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2024-05-19 06:32:08|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
2024-05-19 06:32:09|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|-18.528771000712|23|0.83116702268987||0|0|0.00181|16.55|-0.11626|18|-0.11625902188236|18|31.29|-0.04947|0.02079|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|474.2120112274|0.625|0.417|0.2386|24|10|0.0032696248382924|0.075412742561449|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2024-05-19 06:32:10|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.9201489013201|8|0.22995033125857|0.072|1|2|0.02908|4.6|-0.20161|28|0.21028424304457|100|48.87|0.08313|0.16031|0.12062878114606|0.20574772703079|160.13157708522|199.30186816959|123.55626761643|0.733|0.467|0.17701|15|9|0.001450972972973|0.061244905405405|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2024-05-19 06:32:11|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|34.869234044178|25|2.7874506429485|0.3085|1|2|0.24442|39.56|-0.09222|40|-0.09222044228945|40|38.21|0.03311|0.07974|-0.068939811811659|0.040350622662172|30.4124759828|108.1181279953|758.58102043697|0.632|0.368|0.25283|19|9|0.0043460933333333|0.082405786666667|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2024-05-19 06:32:12|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
2024-05-19 06:32:14|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|-5.8712751680292|15|0.54841606758527||0|0|-0.0287|4.66|-0.29767|9|-0.29767436530755|9|31.79|-0.17786|-0.02772|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|49.001048740879|0.5|0.375|0.31603|24|8|0.0015630373230373|0.096378416988417|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2024-05-19 06:32:15|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.4685199789755|14|0.21560282418224||0|0|-0.11654|2.97|-0.03273|33|-0.032727241516113|33|41.22|0.06043|0.16096|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|91.104295622657|0.556|0.278|0.28405|18|7|0.0025713907284768|0.094169735099338|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2024-05-19 06:32:16|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-14.92455945533|54|1.0152870913416|0.3661|-1|1|0.36605|13.37|0.01948|47|0.65226345294498|43|27.92|-0.26112|-0.16861|-0.089638831565146|-0.08170308507189|35.055518341759|49.161278597119|113.16003308404|0.583|0.333|0.36629|12|7|0.0043748711340206|0.10816201030928|48.671447753906|2021-12-05|-0.37378|2017-04-02|0.61064|2016-10-23
2024-05-19 06:32:16|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|19.897196652367|6|1.4793410653251|0.133|1|1|0.13301|23.17|-0.23435|26|2.4472172697191|70|32.83|-0.02205|0.07694|0.096082398674595|0.27345615709518|83.065146062464|239.39094604597|183.65567338318|0.609|0.348|0.27547|23|11|0.0028351842105263|0.090261105263158|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2024-05-19 06:32:17|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|9.7481539836511|6|0.89061536421428|0.2452|1|2|0.21027|12.26|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|247.47250365298|0.364|0.273|0.31911|11|2|0.0063337275064267|0.093266375321337|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2024-05-19 06:32:19|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|5.0315982619846|1|0.55780063338002||0|0|0|7|-0.08332|18|-0.083320436384302|18|33|-0.07878|0.02033|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|39.359850746381|0.182|0.182|0.22458|11|0|-0.00041617079889807|0.0757108815427|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2024-05-19 06:32:20|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|-24.137152444885|15|1.6200274164713||0|0|-0.08102|20.28|-0.07129|75|-0.071287152458902|75|42.11|-0.04079|0.07505|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|285.23207181181|0.722|0.5|0.25181|18|10|0.0030120466321244|0.084015738341969|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2024-05-19 06:32:21|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-17.909873880559|112|1.1366246268529||0|0|0.54306|14.75|0.04466|44|0.044660167566444|44|43.63|-0.15821|-0.08384|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|96.291945125188|0.375|0.375|0.21658|8|2|0.0023080652173913|0.084950304347826|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2024-05-19 06:32:21|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-5.3236708310502|36|0.81622361035007||0|0|0.72138|2.58|-0.19478|9|-0.19478258879288|9|26.57|-0.30661|-0.16508|-0.13284478737687|-0.09775009714815|36.755917511447|53.140061171997|31.246214523939|0.429|0.357|0.3375|14|3|0.00070162162162163|0.10916948402948|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2024-05-19 06:32:22|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-6.2432742319049|55|0.45949265192709|0.1754|-1|1|0.17536|5.69|-0.0296|80|-0.029600804075192|80|52.14|0.11027|0.20606|0.29593207244339|0.27891313500453|472.77166075423|258.4250541638|138.78049242858|0.643|0.5|0.21019|14|5|0.0019114158163265|0.076052079081633|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2024-05-19 06:32:24|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-18.654370847779|15|1.6697902889509|0.0318|-1|1|0.03176|13.72|-0.23653|11|-0.23653014633455|11|42.67|-0.06233|0.05958|0.0012886929582142|0.023313865180627|69.105772020481|97.996439856727|171.50000333786|0.556|0.222|0.33501|18|10|0.0032020076726343|0.10573099744246|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2024-05-19 06:32:25|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-4.8679266354622|55|0.43181032294339||0|0|0.39342|4.61|0.07662|42|0.076618960995516|42|31|-0.17851|-0.04323|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|36.625090749458|0.636|0.455|0.29106|22|9|0.001371847826087|0.097273125|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2024-05-19 06:32:26|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|9.6632512469403|2|0.94558291768658||0|0|-0.03373|12.03|0.65422|115|0.65422075207749|115|42.27|-0.10392|-0.03189|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|219.52554180839|0.636|0.455|0.31966|11|5|0.0044969098712446|0.098034206008584|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2024-05-19 06:32:26|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-6.4390683746713|46|0.35715806385798||0|0|0.25067|5.62|-0.12791|46|-0.12790701542757|46|61.17|0.05464|0.1502|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|167.26190657809|0.667|0.417|0.27921|12|6|0.0023626315789474|0.086164903722721|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2024-05-19 06:32:27|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-21.203482056267|18|1.9678272885107||0|0|0.34922|15.43|0.25281|26|0.25281298813687|26|48|0.13626|0.29884|0.24212111605099|0.24212111605099|154.27478183|154.27478183|52.551727121646|0.5|0.5|0.25082|4|0|-0.00055358851674641|0.097999282296651|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2024-05-19 06:32:29|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|-5.3171773382458|15|0.48072577941525|0.0244|-1|1|0.02439|4|-0.17775|7|-0.17774945288396|7|38.3|-0.11594|0.01554|-0.013100447140466|0.045248505974074|52.140685739064|85.668185596796|140.35088188944|0.45|0.35|0.30819|20|7|0.0030181025641026|0.097541064102564|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2024-05-19 06:32:30|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-11.785764205037|5|0.95692141439472||0|0|-0.06024|8.8|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|174.39556448835|0.636|0.409|0.31619|22|10|0.0034970534550196|0.097320977835724|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2024-05-19 06:32:31|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|13.809620146246|10|1.3241139637556|0.0404|1|2|0.01661|17.14|-0.09126|6|-0.14876032319629|82|33.82|-0.35191|-0.03274|-0.049790877155605|0.018672579927361|51.605802534262|79.111075146865|171.11780461527|0.545|0.364|0.36955|11|5|0.0059948293963255|0.09021188976378|39.049999237061|2017-10-08|-0.57312|2017-10-15|1.36782|2017-10-08
2024-05-19 06:32:31|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-26.444778591379|51|1.8065926730581||0|0|0.50304|21.26|0.18718|28|0.18718388448436|28|39.22|0.12761|0.38819|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|231.61564940193|0.5|0.389|0.31837|18|5|0.0053203835978836|0.09591037037037|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2024-05-19 06:32:32|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-4.5058132193035|15|0.48860437941372|0.3965|-1|1|0.39648|3.09|-0.14809|7|-0.14808657394816|7|28.04|-0.08644|-0.01292|-0.071136976755976|-0.10964551536401|22.963149154914|24.178022895509|36.451572820069|0.577|0.385|0.2674|26|14|0.00052445491251682|0.087170807537012|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2024-05-19 06:32:34|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|7.6462392907745|9|1.4290119174049|-0.301|1|1|-0.30101|9.01|0.27401|90|0.00094944418914622|9|29.18|-0.14656|-0.00049|0.065077717707232|-0.0045653889009281|117.25009455412|92.032318862583|49.369843628831|0.364|0.273|0.29261|11|4|0.0016801519756839|0.11155176291793|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2024-05-19 06:32:35|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-22.731082500576|53|1.3279079275914||0|0|0.01175|18.5|-0.11481|17|-0.11480758236405|17|27.9|-0.0634|0.00048|-0.092306388352535|-0.066202668861007|59.76700844353|74.403705362426|116.71924009307|0.5|0.4|0.29363|10|4|0.0024822356495468|0.094532265861027|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2024-05-19 06:32:35|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.1468508922097|24|0.24984009234271|0.0869|-1|1|0.08689|5.57|-0.06497|43|-0.064966948275235|43|41.88|0.04654|0.12092|0.23951969527322|0.34184083283235|274.92158672656|286.19135878153|61.923293413307|0.438|0.313|0.2436|16|5|0.00095242424242424|0.077343520923521|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2024-05-19 06:32:36|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|9.0007116000576|9|1.4432957219501||0|0|-0.19363|12.16|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|319.16010577525|0.429|0.333|0.26976|21|6|0.0036222888283379|0.08979742506812|17.790000915527|2023-06-25|-0.25853|2015-09-06|0.3727|2009-06-14
2024-05-19 06:32:37|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.48320820470019|9|0.03443425933065||0|0|-0.14173|0.545|-0.18318|10|-0.18318314931966|10|32|-0.02776|0.04248|0.095159687669752|0.1604772349898|186.49007723592|220.74468876216|239.03509491419|0.478|0.304|0.16527|23|7|0.0020613709677419|0.058230362903226|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2024-05-19 06:32:39|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-21.403041508498|15|2.2593471694992||0|0|-0.01802|14.69|0.27025|12|0.27024654412679|12|22.72|-0.34223|-0.12206|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|234.10357541235|0.444|0.278|0.37411|18|7|0.0075685106382979|0.12357035460993|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2024-05-19 06:32:40|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-5.588821728264|38|0.41294060787715|0.3539|-1|1|0.35389|4.4|-0.0786|13|-0.078598564810521|13|38.08|0.49316|0.62315|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|103.77359275675|0.333|0.25|0.36876|12|4|0.0035266194331984|0.10592064777328|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2024-05-19 06:32:40|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.3845535358769|7|0.076165261763089|-0.0079|1|2|-0.04192|1.6|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|43.715846620772|0.619|0.286|0.23907|21|10|0.00095825229960578|0.079065019710907|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2024-05-19 06:32:41|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|-8.6962894003988|30|0.37151574644017|0.0537|-1|1|0.05374|8.1|-0.07659|35|-0.076591154593994|35|32|-0.09731|-0.0047|0.010630168204784|0.066834642444683|49.857997360752|83.670947730171|273.83368941635|0.545|0.409|0.22447|22|9|0.0026289904502046|0.077197230559345|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2024-05-19 06:32:42|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.6681616546746|23|0.11006903326492|0.2534|1|1|0.25345|1.909|1.07878|85|1.0787781775697|85|40|0.03365|0.10999|0.12631775240046|0.22373120074139|248.37060417532|320.32848722642|287.50001683113|0.737|0.421|0.19849|19|12|0.0024682352941176|0.064770268542199|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2024-05-19 06:32:44|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|-6.2417553108192|50|0.50680716622426||0|0|0.19419|5.27|-0.04665|16|-0.04664725443634|16|39.44|0.00017|0.10109|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|153.64431132239|0.611|0.5|0.27261|18|9|0.0029450988142292|0.091980210803689|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2024-05-19 06:32:45|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-12.930742581686|38|0.99133586491352|0.2185|-1|1|0.21851|11.23|-0.03681|10|-0.036806637068295|10|44.13|-0.13624|0.03721|-0.1093765272463|0.1330537137857|5.4788711474111|139.31663188207|111.40872646066|0.563|0.313|0.29514|16|6|0.0027633243606999|0.099478317631225|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2024-05-19 06:32:46|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-5.3881529606923|20|0.40513365641931|0.0714|-1|1|0.07143|4.94|0.03846|65|0.2036359184053|30|46.56|-0.0157|0.05102|0.041565014428145|0.077621430704254|114.61848815466|121.98775949657|59.041475773172|0.5|0.313|0.22207|16|7|0.00052494764397906|0.075005130890052|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2024-05-19 06:32:47|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|17.744366820608|10|3.1659563253519|0.0274|1|2|-0.08051|20.9|-0.29148|7|-0.29740515299373|8|21.93|-0.28688|-0.02139|0.15299495099505|0.30685741769765|148.74296038779|253.498445627|326.0530439321|0.467|0.333|0.33357|15|4|0.0087892011834319|0.11879710059172|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2024-05-19 06:32:47|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|24.920425229489|6|1.508191488445|0.2582|1|1|0.25823|28.65|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|219.03415638313|0.588|0.353|0.2368|17|10|0.0050022192513369|0.080233582887701|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2024-05-19 06:32:49|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-7.2745036433474|32|0.44931441789186||0|0|0.18677|6.27|-0.10198|15|-0.10198474289005|15|43.93|0.02692|0.12253|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|49.022673961119|0.643|0.429|0.252|14|7|0.00092204334365325|0.084124659442725|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2024-05-19 06:32:50|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-40.224922668556|51|2.6374940020535||0|0|-0.07243|38.2|-0.22227|22|-0.22227075272391|22|28.17|-0.24184|0.00835|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|150.60540542492|0.333|0.333|0.25678|12|3|0.0036777319587629|0.082888788659794|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2024-05-19 06:32:51|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-29.780663309765|54|1.9193565796014|0.0574|-1|1|0.05735|25.97|0.04199|13|0.041994573191198|13|48.29|0.26956|0.43111|0.42532096503428|0.77352662222894|342.22973588879|680.95190602982|587.29081222558|0.571|0.357|0.2841|14|6|0.0047026611796982|0.096197064471879|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2024-05-19 06:32:52|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|45.870259405795|208|4.0771966726233|5.1991|1|1|5.19914|57.59|-0.14409|48|-0.079365060485877|10|49|0.05006|0.06478|0.0064818721757501|-0.095960300941594|95.237985073332|81.70038872|272.67991412958|0.8|0.4|0.19526|5|4|0.0035883849557522|0.081216615044248|58.950000762939|2024-04-21|-0.24699|2015-08-23|0.19484|2021-09-12
2024-05-19 06:32:52|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|6.8923111605938|9|0.51930654501033|0.0275|1|1|0.02753|8.21|-0.08707|8|-0.22222221661567|48|31.6|-0.23263|-0.14553|-0.17797375578215|-0.17427851912463|14.401009721671|27.426521622015|97.971359499137|0.6|0.4|0.35405|15|9|0.0034914730290456|0.10061417012448|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2024-05-19 06:32:54|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-12.413309690755|15|0.67812999855215||0|0|-0.0555|10.46|-0.21687|10|-0.21687409152198|10|45.63|0.04679|0.17169|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|67.625818239596|0.375|0.375|0.18311|8|1|0.00076601583113457|0.078683113456464|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2024-05-19 06:32:55|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|7.2755900482785|9|0.67583593153152|0.067|1|1|0.067|8.44|0.14463|38|0.14462615343597|38|33.64|-0.11417|0.10945|-0.055390151788933|-0.0046866299973902|72.321892481237|96.941484384104|52.766779872024|0.455|0.273|0.20601|11|6|0.00094494708994709|0.07361917989418|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2024-05-19 06:32:56|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-30.2777689262|50|2.8101276489093||0|0|0.43066|29.15|-0.04201|24|-0.042012518445665|24|32.2|-0.05256|0.22851|0.58307895786544|0.74307180556452|394.49928077779|357.62784949487|105.97031970278|0.4|0.3|0.27033|10|2|0.0039963611859838|0.10519469002695|121.5384979248|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2024-05-19 06:32:56|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|7.4313703014088|14|0.36454310570716|0.2327|1|1|0.23269|8.9|-0.03478|84|-0.034783331735815|84|41.67|-0.22685|-0.16709|-0.078889053741567|-0.070719633879092|70.692798014177|78.845413801224|144.48051686672|0.444|0.333|0.24424|9|4|0.0023271391752577|0.068021030927835|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2024-05-19 06:32:57|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.9174361357517|15|0.39713788392469||0|0|-0.08663|4.39|-0.2334|10|-0.23339658890421|10|40.39|-0.09824|0.04136|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|45.257731472246|0.5|0.389|0.23295|18|4|0.00052557354925776|0.079557786774629|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2024-05-19 06:32:59|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|7.9989101497223|2|1.1875461428995|-0.0735|1|1|-0.07348|10.97|0.14503|20|0.14503037322003|20|44|-0.01835|0.24979|0.27794237614771|0.27794237614771|172.56489221153|172.56489221153|46.483051227585|0.429|0.429|0.29272|7|1|0.00091889967637541|0.10597517799353|73|2022-07-31|-0.44458|2023-06-11|0.61102|2018-04-29
2024-05-19 06:33:00|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-6.1641197840876|37|0.53571607347759||0|0|0.47213|4.83|-0.29992|39|-0.29992350174624|39|21.86|-0.27925|-0.21997|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|36.160397361386|0.429|0.286|0.26405|14|4|0.00015023391812865|0.07567230994152|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2024-05-19 06:33:00|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-5.3867532127945|30|0.382169434896||0|0|0.16481|4.51|0|54|0.15404043627228|31|46.19|0.17708|0.3989|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|168.85062607416|0.25|0.125|0.28246|16|3|0.0035591666666667|0.098088815104167|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2024-05-19 06:33:01|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|10.45806029015|75|0.58508512928203|0.4446|1|1|0.44458|11.47|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|203.00885085707|0.316|0.211|0.13871|19|7|0.001344362244898|0.044596964285714|12.609999656677|2024-02-25|-0.13663|2011-06-12|0.18914|2014-04-13
2024-05-19 06:33:03|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-14.862095701693|15|1.5494305144573||0|0|-0.01515|10.72|-0.14976|39|-0.047333335876465|29|45.5|0.01846|0.12792|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|39.192658230708|0.5|0.333|0.23202|6|2|-0.001320487804878|0.082037142857143|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2024-05-19 06:33:05|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.6921355889122|5|0.23877103738896|0.0372|1|2|0.00928|5.44|-0.23941|33|-0.23941063627905|33|34.67|-0.10236|0.00359|-0.11778447175374|-0.15787772206144|52.453483972914|59.276338352471|54.94949764481|0.556|0.333|0.14274|9|3|-0.00084094936708861|0.054604082278481|12.819999694824|2018-03-18|-0.32955|2023-07-02|0.1873|2018-04-15
2024-05-19 06:33:05|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|5.195981038719|17|0.48470568266226|0.352|1|1|0.35202|6.03|-0.19892|16|-0.058227852227081|57|41.44|-0.32436|-0.20396|-0.27730563313402|-0.30343260010651|24.554912227904|30.652259734239|58.148507968698|0.444|0.333|0.27855|9|4|-5.2956298200527E-6|0.072429383033419|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2024-05-19 06:33:06|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-15.769311443564|52|1.059608911394||0|0|0.13863|14.54|-0.17363|44|-0.17363017086515|44|50|0.05521|0.25144|0.37475743124528|0.37475743124528|158.92334655|158.92334655|136.61739509199|0.5|0.5|0.28492|4|0|0.0038901593625498|0.098350637450199|35.714298248291|2021-08-15|-0.13037|2020-02-09|0.61007|2019-06-23
2024-05-19 06:33:07|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|-61.545222496001|30|4.1764993651739||0|0|0.0481|53.23|-0.09075|47|-0.090753236609276|47|43.29|0.37481|0.56951|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|335.77241274554|0.429|0.286|0.28661|14|4|0.0045142519685039|0.090332141732283|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2024-05-19 06:33:08|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|-9.0669282212266|38|0.33083513975691|0.2227|-1|1|0.22274|8.34|-0.14665|26|-0.14664755322466|26|33.95|-0.06638|-0.00433|-0.13247078589191|0.024815023040498|15.247742947981|99.842283692239|233.94109449441|0.455|0.273|0.24924|22|10|0.003147193877551|0.080249961734694|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2024-05-19 06:33:10|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|-2.8608617665271|17|0.19862059361073||0|0|0.1476|2.31|-0.14079|6|-0.14078608981371|6|40.78|-0.00176|0.16783|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|62.432430081336|0.444|0.333|0.24637|18|5|0.0015388266666667|0.08552816|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2024-05-19 06:33:10|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-9.4196472709605|19|0.78852046632912||0|0|0.19572|7.52|0.04309|5|0.043085211271399|5|47.63|-0.0966|0.09307|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|59.635211623059|0.438|0.25|0.25343|16|3|0.0014642948717949|0.088724705128205|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2024-05-19 06:33:11|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-3.1122705045528|71|0.20315624837203||0|0|0.34074|2.67|0.10354|31|0.10354226336274|31|38.56|-0.11725|0.13295|0.042112927764798|0.13681351122265|68.660171375332|121.03478162873|96.424702954049|0.667|0.389|0.23943|18|8|0.00224|0.083620523560209|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2024-05-19 06:33:12|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.4136756739353|17|0.14208764420313||0|0|-0.03425|3.02|-0.16809|5|-0.16809114409469|5|35.58|-0.28878|-0.10777|-0.059687677445088|-0.063932912838202|67.563076763467|70.265487409226|41.155628982213|0.5|0.417|0.21772|12|3|0.00042230248306998|0.064576862302483|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2024-05-19 06:33:13|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.9016853625997|202|0.10593906857561||0|0|0.25506|1.84|-0.13876|7|-0.13875597862943|7|24.25|-0.15925|-0.05144|-0.073107245693517|-0.038711749232305|18.614971937615|58.238639686792|92.00000166893|0.667|0.375|0.25299|24|10|0.0016265261813538|0.079095108556833|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2024-05-19 06:33:15|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.6583002588691|1|0.30223326611711||-1|0|0|5.61|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|28.85802458537|0.615|0.385|0.20657|13|6|0.00049319880418535|0.071614798206278|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2024-05-19 06:33:16|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|8.6631318346533|3|0.47228952196331|0.0769|1|2|0.05451|10.06|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|189.45387058424|0.429|0.143|0.2651|7|3|0.0039976923076923|0.087034491315136|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2024-05-19 06:33:16|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|-22.235371543268|43|1.816374844101||0|0|0.07517|19.07|0.23066|66|-0.20332847525277|18|40.11|0.04506|0.10166|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|201.35149681358|0.389|0.167|0.24135|18|7|0.0024493062827225|0.081629934554974|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2024-05-19 06:33:17|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|48.954724151268|12|3.1812963427653||0|0|0.06904|57.6|0.02697|49|0.026972627704438|49|37.92|-0.10218|-0.00315|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|536.81268342455|0.615|0.462|0.26897|13|6|0.0050104365079365|0.087403373015873|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2024-05-19 06:33:18|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|17.485254061333|9|3.0990166089804||0|0|-0.19987|24.34|-0.2051|10|-0.2113230306071|12|29.56|-0.14038|-0.01551|-0.10251127454345|-0.2113230306071|69.518723939748|78.868|88.028898424172|0.333|0.111|0.30424|9|2|0.0024030656934307|0.10292010948905|40.919998168945|2023-11-19|-0.20551|2024-02-04|0.37697|2023-06-04
2024-05-19 06:33:20|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-10.576559512118|17|0.67840350144712||0|0|0.07291|9.41|-0.18494|10|-0.13005783878476|62|38|-0.04859|0.10669|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|231.14712891563|0.6|0.4|0.23581|20|8|0.0035317010309278|0.08769074742268|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2024-05-19 06:33:20|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-4.2150830755198|21|0.18812793678889|0.0221|-1|1|0.02211|3.98|-0.00245|92|-0.0024509196646227|92|42.44|0.00977|0.13862|0.16888053033399|0.18641752759729|306.48742064368|292.97539540749|119.48363590399|0.444|0.389|0.22925|18|6|0.0019377040816327|0.082413711734694|15|2015-06-21|-0.31548|2015-07-05|0.31536|2012-05-20
2024-05-19 06:33:21|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-14.274774973753|30|0.6582252813389|-0.0304|-1|1|-0.03037|13.23|-0.21048|23|-0.069255922937103|64|30|-0.3485|-0.14599|-0.11764645419135|0.066886473315615|32.482998814497|97.589407067451|170.86399961375|0.357|0.214|0.29369|14|4|0.0040002004454343|0.092487772828508|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2024-05-19 06:33:22|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-11.234761800362|15|0.93612295775746||0|0|-0.05673|9.5|-0.48569|5|-0.21192587806432|7|39.88|-0.13375|-0.00619|-0.14970123899108|-0.038623666483766|37.975560999891|86.557507557629|62.541147218124|0.625|0.375|0.21944|8|3|0.00099678678678679|0.086765795795796|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2024-05-19 06:33:23|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|5.8476516794108|2|0.33411615454679||0|0|-0.02309|6.77|-0.01613|35|-0.30122950699534|37|34.05|-0.09815|0.00262|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|149.97784830451|0.474|0.263|0.26678|19|5|0.0026879012345679|0.089961280864198|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2024-05-19 06:33:24|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-11.522918405782|119|0.87555203435167||0|0|0.71139|9.96|0.43578|53|0.43577940081142|53|40.67|-0.01851|0.34766|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|99.996859484429|0.5|0.333|0.30605|6|2|0.0041546132596685|0.10430044198895|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2024-05-19 06:33:26|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-14.491701003569|37|1.0960177381581|0.0756|-1|1|0.07555|12.97|0.0425|12|0.042499108836603|12|24.92|-0.17056|-0.11397|-0.14724952128566|-0.11620243275531|31.214699883323|51.964651484188|93.578647823273|0.583|0.417|0.22646|12|6|0.0020840895522388|0.087261970149254|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2024-05-19 06:33:26|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|9.5634726885893|2|0.88050907837225|0.0373|1|2|-0.01147|12.07|-0.23455|13|-0.23454834112432|13|33|-0.15825|-0.06234|-0.13562991197227|-0.11643076372871|40.674367777501|59.643957241872|82.590381903233|0.545|0.364|0.16919|11|6|0.0010648076923077|0.067471840659341|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2024-05-19 06:33:27|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-4.4959326775862|56|0.34364421473587|0.3688|-1|1|0.36881|3.44|-0.16686|17|-0.16685764950659|17|34|-0.27903|0.12687|0.014445867180048|0.014445867180048|94.743368754465|94.743368754465|39.745029642104|0.375|0.375|0.24741|8|2|0.0030319266055046|0.089366911314985|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2024-05-19 06:33:28|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|10.879538386906|2|0.81682051226653|0.1391|1|1|0.13905|13.68|-0.18104|22|-0.1810406279541|22|42.29|-0.00978|0.07101|0.029554342262222|0.029554342262222|102.96137186772|102.96137186772|103.03589310256|0.429|0.429|0.25585|7|3|0.0026821885521886|0.092137171717172|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2024-05-19 06:33:30|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-91.7504779993|1|7.0251595874132||1|0|0|69.56|-0.27231|6|-0.27230881657623|6|30.5|-0.02731|0.08215|0.3604011805169|0.89048320785436|157.08306603393|340.78235348743|1123.7479307848|0.5|0.25|0.32939|16|5|0.0086814959016393|0.11195219262295|167.75999450684|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2024-05-19 06:33:31|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-3.834685277028|32|0.29765852546016||0|0|0.09511|3.33|-0.0514|53|-0.1085702436426|11|33.77|-0.07809|0.00171|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|60.877514651411|0.455|0.318|0.26287|22|8|0.001121511627907|0.082246382428941|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2024-05-19 06:33:31|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|8.7893354076865|11|0.78495244215462|-0.0736|1|1|-0.07363|10.82|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06461|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|102.75403579494|0.588|0.353|0.22526|17|9|0.001491264|0.072750944|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2024-05-19 06:33:32|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|9.1512342514176|5|0.50809204347339||0|0|-0.04467|10.48|-0.08293|45|-0.082934606460665|45|70.4|0.09135|0.17591|-0.082934606460665|-0.082934606460665|91.707|91.707|73.92293004278|0.2|0.2|0.23001|5|1|0.0003948595505618|0.075767780898876|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2024-05-19 06:33:33|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|12.737258672049|7|2.8802524673617||0|0|-0.25488|18.33|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.0769|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|120.59210627446|0.462|0.385|0.28081|13|4|0.0035280747126437|0.092738362068965|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2024-05-19 06:33:35|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-13.555761601012|17|1.0752008017169|0.0535|-1|1|0.0535|12.03|0.03082|12|0.030819149780392|12|36.3|-0.2835|-0.18714|-0.034076141724215|-0.034076141724215|89.720756536393|89.720756536393|122.13197225457|0.3|0.3|0.34561|10|3|0.0033193931398417|0.091039604221636|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2024-05-19 06:33:35|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-10.01303776155|23|0.9139632004516||0|0|0.28529|7.29|-0.02974|51|0.080321303983018|18|48.63|-0.16613|-0.03481|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|108.16024049573|0.5|0.375|0.31495|8|2|0.0027375669099757|0.094433941605839|29.615394592285|2016-11-27|-0.21598|2024-02-04|0.61297|2016-04-17
2024-05-19 06:33:36|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-6.0533023827542|15|0.50028743398631||0|0|0.03719|4.66|-0.12477|71|-0.12477396583035|71|38.3|-0.06786|0.01715|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|120.10308530838|0.7|0.45|0.27498|20|12|0.0021615769230769|0.088077166666667|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2024-05-19 06:33:37|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.262682999755|50|0.14270883411003||0|0|0.28261|1.98|-0.13289|28|0.0032679708007368|11|40.17|-0.08724|0.0778|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|62.658226749794|0.333|0.278|0.23684|18|4|0.0016044041450777|0.082523199481865|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2024-05-19 06:33:38|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|10.587870464467|10|1.4823764609817|0.1888|1|2|0.08497|14.94|0.07734|51|0.077344105278137|51|38.44|-0.26378|-0.05553|-0.15970613097688|-0.15970613097688|54.706877338989|54.706877338989|107.06873850295|0.333|0.333|0.2548|9|1|0.0034276901408451|0.083407295774648|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2024-05-19 06:33:40|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|17.504022083749|1|2.0203261501028||0|0|0|22.7|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|181.16521346131|0.286|0.286|0.32289|7|1|0.0061102469135802|0.10704|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2024-05-19 06:33:40|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.5648914201362|7|0.2893634736321|-0.0398|1|1|-0.03977|3.38|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|37.236975205938|0.588|0.412|0.29573|17|11|0.00045151057401813|0.083365287009063|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2024-05-19 06:33:41|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|5.4743255989496|6|0.60020229170489|0.0197|1|1|0.01975|7.23|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|207.16332376266|0.667|0.381|0.3224|21|11|0.0032024479166667|0.0982125|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2024-05-19 06:33:42|WEEKLY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-1.5355170947369|99|0.17350569307989|0.663|-1|1|0.66296|0.91|0.15611|37|0.15610807655003|37|38|0.04691|0.10957|0.19672123669048|0.19266539541992|269.49766158387|144.79721305834|20.222222805023|0.667|0.444|0.27418|18|11|-0.00036598465473146|0.0800547314578|13.670000076294|2015-06-21|-0.2935|2015-07-05|0.31387|2022-03-13
2024-05-19 06:33:43|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|16.004012827426|6|1.6164549288023|-0.1762|1|1|-0.17618|18.05|0.11116|36|0.31747732895333|96|30.18|-0.1439|-0.06663|-0.095035491675385|-0.060378149803479|36.826357170594|65.857609387545|110.67407300767|0.727|0.455|0.26169|11|6|0.0025372403560831|0.096422700296736|33.490001678467|2023-04-16|-0.18939|2018-02-11|0.61038|2017-10-15
2024-05-19 06:33:45|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|2.8919324505625|12|0.16603943186087|0.0127|1|2|-0.03647|3.17|0.05611|14|0.056105636270345|14|40|-0.12251|-0.06329|0.038227693311663|-0.13151635201021|95.651123890197|51.853854676258|35.498319909985|0.545|0.364|0.31721|11|5|-0.00055674057649667|0.078685853658537|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.31803|2015-07-12
2024-05-19 06:33:45|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.4575191796611|13|0.18916030523544|0.1382|1|1|0.13816|5.19|-0.06347|61|-0.063465385305945|61|52.57|0.00249|0.03936|-0.077930650735588|-0.075601346194473|78.37973597343|85.43588578|56.697458260957|0.429|0.286|0.164|7|2|-0.00060339473684211|0.059357|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2024-05-19 06:33:46|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|8.7530207334641|102|1.317560914631|0.4045|1|2|0.25029|10.94|-0.28299|28|0.27074510791903|6|38.18|0.02444|0.17758|0.025757166616475|0.1757280452287|52.323379304865|166.69954491283|266.82926426467|0.588|0.353|0.30323|17|6|0.00391028|0.095681146666667|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2024-05-19 06:33:47|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|-52.232518000114|15|3.5479642615145|-0.1126|-1|1|-0.11261|45.35|0.24597|76|0.24597082200301|76|58.67|-0.63616|0.14433|0.75071058440407|0.75071058440407|281.02230365|281.02230365|531.96820737051|0.333|0.333|0.33101|6|2|0.009520218579235|0.1087456010929|56.669998168945|2023-08-13|-0.56072|2017-10-15|1.36652|2017-10-08
2024-05-19 06:33:48|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|8.7969877653457|6|1.2226707957474||0|0|0.01098|11.97|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|124.04145844777|0.455|0.364|0.3724|11|5|0.0042768245125348|0.10463816155989|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2024-05-19 06:33:49|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|54.004011523838|4|4.2042965733662|0.0326|1|2|0.00877|64.43|1.10155|102|1.1015539364933|102|44.82|0.04272|0.13977|0.27755629356723|0.32558284885465|378.84910219567|382.90792621353|369.41689330626|0.412|0.353|0.26191|17|5|0.0033242875816993|0.082865189542484|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2024-05-19 06:33:50|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-5.2192625748354|15|0.4714658225555||0|0|-0.23797|4.63|-0.2093|25|-0.20930232675362|25|46.88|0.00371|0.08651|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|122.42199986913|0.625|0.438|0.24978|16|8|0.0017414659685864|0.079072002617801|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2024-05-19 06:33:51|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|25.575995230439|7|2.1563352665096|0.2074|1|1|0.2074|31.67|-0.03352|54|-0.033522098253739|54|36.22|0.07674|0.13599|-0.012175143830639|0.0092620291221988|90.692454944009|99.52321614528|57.228044793948|0.556|0.333|0.30332|9|5|0.0006746686746988|0.10179930722892|65|2017-11-19|-0.18978|2018-02-04|0.29713|2021-09-19
2024-05-19 06:33:52|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|11.953953097886|10|0.96701564039568|0.043|1|2|-0.00135|14.77|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|173.09270445294|0.526|0.316|0.24469|19|6|0.0030042476697736|0.083686964047936|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2024-05-19 06:33:53|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.7927650580513|31|0.092009132035575|-0.0453|-1|1|-0.04528|2.77|-0.03959|10|-0.039586162790538|10|40.5|-0.26926|-0.23156|-0.1121320623219|-0.24474750048181|47.992983288695|37.328000317875|55.734408407685|0.667|0.5|0.30309|6|4|-0.0005729304029304|0.057501501831502|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2024-05-19 06:33:54|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-4.0184792098055|55|0.31449305404059||0|0|0.46901|3.17|0.0049|138|0.004899232791008|138|34.85|-0.10994|0.00119|-0.026001771635593|-0.034407992796782|63.070294000556|67.546466080906|47.834618162582|0.5|0.35|0.2985|20|8|0.0010831824234354|0.092562117177097|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2024-05-19 06:33:55|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|-6.0909648499068|15|0.6149544882343||0|0|-0.03983|4.96|-0.19697|17|-0.19696970791637|17|34.32|-0.14227|-0.04494|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|82.255387488695|0.636|0.364|0.24505|22|9|0.0011203641092328|0.074338595578674|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2024-05-19 06:33:56|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|21.479651838958|13|1.7935050980299|0.3966|1|2|0.3355|26.75|-0.12213|17|-0.036177109056878|38|39.89|-0.01518|0.07825|0.051201251030849|0.0099988867294743|152.23342803074|101.70585187891|110.40033225494|0.579|0.316|0.20531|19|9|0.0015562987012987|0.077712428571428|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2024-05-19 06:33:57|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.2295998934642|33|0.22180002915412|0.2211|1|2|0.19465|4.91|-0.02222|16|-0.022222201618148|16|35.76|0.05718|0.08857|0.10855903226904|0.13380927720671|253.46913155291|208.52936419154|119.90232231935|0.667|0.429|0.12706|21|11|0.00086091954022988|0.047842924648787|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2024-05-19 06:33:58|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|10.273562051953|22|0.95588295993938||0|0|0.21308|11.5|-0.16088|13|-0.16088329894691|13|26.69|-0.44462|-0.26|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|242.62627236136|0.615|0.462|0.28733|13|5|0.0053197282608696|0.089246195652174|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2024-05-19 06:34:00|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|9.3596588999393|53|0.58344707785836|0.4625|1|2|0.39174|11.12|-0.12828|37|-0.12828438185799|37|41.41|-0.07031|0.03952|-0.063191517606302|-0.018303731881554|57.78712406042|81.119536280894|285.64089922941|0.353|0.294|0.16446|17|6|0.0024966137566138|0.063159325396825|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2024-05-19 06:34:00|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|-20.472715867379|116|1.4348438402924||0|0|0.37537|19.12|-0.32592|25|-0.32591938530702|25|41.56|0.10407|0.27906|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|200.0837309305|0.625|0.438|0.28895|16|6|0.0032696282051282|0.098593243589744|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2024-05-19 06:34:01|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-35.177522244328|17|2.5873265915485||0|0|-0.10171|30.98|0.07953|77|0.079532629441411|77|41.33|0.03688|0.10636|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|764.93822427735|0.556|0.278|0.31503|18|9|0.0051086052631579|0.097252078947368|40.099998474121|2021-08-15|-0.29556|2015-07-05|0.52087|2015-07-26
2024-05-19 06:34:02|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-24.589884020175|23|2.5566279812936||0|0|0.37732|16.75|0.02049|14|0.020485546118184|14|28.08|-0.31678|0.28618|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|185.70387715893|0.5|0.417|0.40293|12|4|0.012343036211699|0.10826225626741|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2024-05-19 06:34:03|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-14.40524392303|50|0.9532382252535||0|0|0.31828|12.08|-0.28659|60|-0.28659050470374|60|39.13|-0.72223|0.37129|-0.17475655490613|-0.18149102144528|43.613478296458|65.89126101|94.766107203297|0.5|0.25|0.44685|8|4|0.0088515193370166|0.10410602209945|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2024-05-19 06:34:05|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|22.216518356591|13|1.7743158088643|0.1359|1|1|0.13587|26.25|-0.19001|31|0.27595267645058|46|32.96|-0.05872|0.01307|-0.03839225226596|0.066164668040511|34.474720969916|102.95266119407|194.15679815992|0.565|0.304|0.19742|23|12|0.0024206623376623|0.074911285714286|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2024-05-19 06:34:06|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-66.693187388373|16|5.3644330683441||0|0|-0.16354|60.19|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|1146.4761643183|0.538|0.462|0.24082|26|9|0.0048991560102302|0.090802762148338|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2024-05-19 06:34:07|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|22.965535047355|14|1.793154755333|0.4273|1|2|0.25688|27.4|-0.03805|12|-0.038052842862587|12|34|-0.17281|0.01209|-0.042820603171939|-0.042820603171939|91.61707995|91.61707995|170.42910006189|0.222|0.222|0.24001|9|0|0.0036782445141066|0.087245360501567|30.319999694824|2023-03-19|-0.33066|2023-06-25|0.27865|2018-04-15
2024-05-19 06:34:07|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-3.0394316575609|30|0.11743739221553|0.0315|-1|1|0.03147|2.77|-0.03714|106|-0.037135683035078|106|67.2|0.37592|0.47931|0.56682594660041|0.77591223319332|483.56579693506|366.51019440266|48.596492519596|0.6|0.4|0.22688|10|5|0.00048155492154066|0.070937047075606|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2024-05-19 06:34:08|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.7862890570419|14|0.15862032205269|-0.1991|-1|1|-0.1991|2.65|0.00873|27|0.0087338204955043|27|58.67|0.13294|0.23486|-0.060113529312118|-0.11917175723458|69.664002443721|59.232053229025|61.627906460966|0.417|0.333|0.17498|12|6|0.00048245467224547|0.063396150627615|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2024-05-19 06:34:10|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-10.600676190408|16|0.86742718744548||0|0|-0.02815|8.4|0.19889|25|0.19889009055497|25|50.57|0.11606|0.20606|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|137.03098632481|0.786|0.429|0.27109|14|8|0.0025622821576764|0.092530899031812|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2024-05-19 06:34:11|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|-6.0575075734069|15|0.64083586098123||0|0|0.30654|3.71|-0.29233|20|-0.29232804958652|20|29.54|-0.21381|-0.0597|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|120.57199075181|0.538|0.462|0.27719|26|7|0.0023567007672634|0.092612570332481|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2024-05-19 06:34:12|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.7843744257462|35|0.13593797709022|0.3175|-1|1|0.31754|1.44|-0.19403|29|-0.19402983879613|29|28.54|-0.06518|0.01018|-0.098460441559052|-0.1500812432307|19.855122216802|22.414328882397|31.578949019519|0.538|0.346|0.20555|26|10|-0.00019786082474227|0.072391520618557|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.31847|2021-10-17
2024-05-19 06:34:13|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.521662450018|15|0.45083060547673||0|0|-0.23134|3.3|-0.082|10|-0.081999416367585|10|30.82|-0.02378|0.1268|0.1998147684166|0.29425025489502|284.42026445162|289.69163276171|134.14633744486|0.409|0.273|0.29858|22|5|0.0037391184971098|0.10634460982659|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2024-05-19 06:34:14|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|10.270082367943|10|0.65450745831987|0.07|1|2|0.04784|11.39|0.37568|41|0.37567604402531|41|36.05|-0.02213|0.06826|0.032379323856614|0.020173928474645|105.1784155983|91.232640498834|84.009445863717|0.667|0.429|0.23339|21|9|0.0011884334203655|0.079749921671018|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2024-05-19 06:34:16|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|-23.290488565099|31|1.4257095812327||0|0|0.08766|23|0.66393|127|0.66392968091962|127|107|0.34541|0.47665|0.66392968091962|0.66392968091962|166.393|166.393|112.62674990665|0.5|0.5|0.19368|2|0|0.0019849590163934|0.083303852459016|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2024-05-19 06:34:16|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-12.018931081041|15|0.84701954807636|-0.1158|-1|1|-0.11585|10.21|0.12264|27|0.12263569541696|27|24.72|0.00938|0.11911|0.06538987170826|0.17697095962416|79.02769944483|141.29221564833|40.987555602927|0.5|0.333|0.24261|18|7|0.0007760348583878|0.087600108932462|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2024-05-19 06:34:17|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-19.845761529167|4|1.8569204779334||0|0|0.12407|14.19|0.1703|1|0.17030430639737|1|29.1|-0.15389|-0.02011|-0.062854227554267|-0.084073713465775|61.939749252543|59.372483083991|51.043144346717|0.6|0.5|0.26115|10|4|0.00046159863945578|0.089197551020408|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2024-05-19 06:34:18|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|-23.918588435433|22|1.3088518768086|0.0522|-1|1|0.05219|22.7|-0.15281|49|-0.15281215510691|49|39.2|-0.1|-0.0055|0.10785770844698|0.10960771548898|115.69523029025|105.26264913453|221.36744315123|0.6|0.5|0.29819|10|5|0.004342784503632|0.088296828087167|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2024-05-19 06:34:19|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.4040121341118|6|0.4758644438697|-0.0526|1|1|-0.05256|6.67|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|135.02024289544|0.632|0.368|0.24262|19|11|0.0022777619663648|0.083039236739974|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2024-05-19 06:34:21|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-3.4792814313859|37|0.17476050255996||0|0|0.21925|2.92|-0.38284|32|-0.38283827642722|32|41.75|-0.03645|0.0686|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|34.88650079114|0.5|0.5|0.24484|4|1|-0.0031712807881773|0.08355236453202|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2024-05-19 06:34:21|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-8.5200633044915|31|0.58781839831326||0|0|0.09911|7.09|0.2788|87|0.27879695984939|87|53.86|0.01651|0.16311|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|148.01670582572|0.429|0.357|0.23327|14|3|0.0020663137755102|0.075728928571429|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2024-05-19 06:34:22|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|12.958171014693|35|1.4776493203069|0.6363|1|2|0.57668|17.17|-0.12636|43|-0.12636170420833|43|34.71|-0.02957|0.08715|0.010539756839977|0.17555649186934|55.042136837777|291.82340140462|215.70351751268|0.667|0.381|0.27373|21|9|0.0031043381389253|0.090690288335518|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2024-05-19 06:34:23|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|-7.9354342203687|157|0.42275050750057|0.5613|-1|1|0.56129|7.05|0.44911|43|0.44910854626156|43|50.5|0.13214|0.20964|0.44910854626156|0.44910854626156|144.911|144.911|33.286119401103|0.25|0.25|0.2815|4|1|-0.0011924022346369|0.082239469273743|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2024-05-19 06:34:24|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-4.1743184812327|31|0.24587750788052|0.0496|-1|1|0.04961|3.64|-0.38462|5|-0.13110539247037|18|36.6|-0.05336|0.01807|0.0086455011410278|-0.0014774868836364|51.374728739416|54.305745726098|54.76978867059|0.65|0.45|0.26113|20|11|0.0012141338582677|0.085303490813648|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2024-05-19 06:34:26|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|7.9438610296586|1|0.68371295196682||0|0|0|10.42|-0.13283|8|-0.13282966442382|8|45.18|0.03766|0.22158|0.18777105228929|0.16197789804903|190.97365772352|120.56107307323|116.94725313963|0.588|0.471|0.22337|17|7|0.0023441276041667|0.078377369791667|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2024-05-19 06:34:26|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-9.2645088495401|79|0.8235477745542||0|0|0.45191|7.75|0.08035|52|0.080351685012021|52|48.1|0.11616|0.31663|0.23430557933806|0.23430557933806|149.9806691|149.9806691|75.140584666889|0.2|0.2|0.30579|10|1|0.0023145974955277|0.10771033989267|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2024-05-19 06:34:27|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.8543847157208|47|0.17178050745888|0.1797|-1|1|0.17974|2.51|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|76.2454419286|0.8|0.45|0.20697|20|13|0.0012065006385696|0.071260344827586|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2024-05-19 06:34:28|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.19590936242014|82|0.0075549749572897||0|0|0.30196|0.178|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|66.417909949838|0.6|0.3|0.15955|10|3|2.1930946291562E-5|0.047238158567775|1.0240000486374|2015-05-31|-0.15768|2015-07-05|0.18087|2015-04-19
2024-05-19 06:34:29|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-1.7108607327785|17|0.12695358315593||0|0|0.2093|1.36|-0.22581|25|0.056122394364761|47|43.5|0.019|0.10393|-0.1064199474713|-0.076573327638251|54.258360873191|70.084037346376|22.685571981096|0.357|0.286|0.22033|14|5|-0.000781968|0.07577336|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2024-05-19 06:34:31|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|-11.760308652125|14|0.80749257397722||0|0|-0.25745|10.55|-0.03341|63|-0.033410132679385|63|35.94|0.01347|0.08257|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|49.345185242545|0.667|0.444|0.21674|18|10|0.000515|0.072787287878788|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2024-05-19 06:34:32|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|-13.041059844446|39|0.65467886555889|-0.1361|-1|1|-0.13613|13.02|0.80634|84|0.8063367238142|84|46.25|0.13038|0.24562|0.16623878682986|0.19835865956827|210.407275203|198.39946212202|348.50107722311|0.438|0.313|0.26112|16|5|0.0034301542416452|0.082457802056555|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2024-05-19 06:34:33|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-23.243036423674|83|2.1419162100548|0.7122|-1|1|0.71224|16.9|-0.3764|11|-0.37639769319612|11|26|-0.35827|-0.11347|0.18567179160773|0.33587086662069|87.636737074722|201.61207572173|504.67555692761|0.6|0.5|0.32562|10|4|0.0084730994152047|0.10976549707602|130.01434326172|2021-09-26|-0.35112|2023-07-23|0.61077|2017-09-03
2024-05-19 06:34:33|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|6.8266541392468|76|0.4838616809279||0|0|0.20728|7.9|-0.00441|53|-0.17586415625614|2|41.07|-0.0037|0.06622|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|42.066026658802|0.4|0.333|0.21739|15|4|0.00017141823444284|0.071717047756874|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2024-05-19 06:34:34|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|23.377789815832|3|2.0851630209182|-0.0468|1|1|-0.04678|28.12|-0.15215|72|-0.15214902983181|72|50.13|0.13332|0.18263|0.17169797929572|0.42640354317287|148.21293207126|229.72608698545|395.05480076808|0.533|0.267|0.25062|15|9|0.0034514986737401|0.087749920424403|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2024-05-19 06:34:36|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-24.052209147195|58|1.6114997297136|0.5092|-1|1|0.50924|21.5|-0.25124|20|-0.25123905947596|20|51.33|-0.01249|0.05002|0.52246063448211|0.52246063448211|171.92727616|171.92727616|129.90931166064|0.333|0.333|0.3018|6|3|0.0027225205479452|0.092577835616438|107.87999725342|2021-02-21|-0.136|2020-01-26|0.61027|2017-03-26
2024-05-19 06:34:37|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|-14.461302121374|32|0.76267119516364||0|0|0.12727|12.48|-0.35481|10|-0.21628047295446|31|30.29|-0.36491|-0.22903|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|179.31033726774|0.429|0.214|0.28833|14|5|0.0035449230769231|0.087490967032967|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2024-05-19 06:34:38|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-7.8207783343206|31|0.59578669802187||0|0|0.19638|6.22|-0.06466|96|-0.064658754049993|96|32|-0.4674|-0.07169|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|90.592673154694|0.4|0.2|0.28911|10|3|0.0050670571428571|0.0880326|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2024-05-19 06:34:38|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|3.7718051218716|4|0.20773161968499|0.0608|1|1|0.06083|4.36|-0.0458|78|-0.26815639655306|14|43.27|0.14892|0.26696|0.35627183611609|0.42328406595646|471.5004981277|494.13173142706|92.392461546856|0.467|0.4|0.25169|15|6|0.0025498159509202|0.088134248466258|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2024-05-19 06:34:39|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|6.8872026520983|26|0.57626519030828|0.1594|1|2|0.13893|7.87|0.35171|69|0.35171099318105|69|43.82|0.05824|0.14301|0.1721014480419|0.16459637422478|307.7970132807|220.06990377027|117.55040603092|0.529|0.412|0.25223|17|7|0.001754012987013|0.083262285714286|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2024-05-19 06:34:41|WEEKLY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.21355424320575|82|0.031684747159073|0.7906|-1|1|0.79065|0.094|0.34134|15|0.3413376075969|15|35.1|0.07246|0.19098|0.19314001110525|0.2335272684499|361.46539043307|322.28683371923|49.735449193149|0.65|0.5|0.20321|20|6|0.00085609195402299|0.073791685823755|1.6990000009537|2015-06-07|-0.37809|2024-04-21|0.37616|2015-05-17
2024-05-19 06:34:42|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.3695006139932|129|0.16651864588156|0.4522|-1|1|0.45225|1.95|-0.36306|8|-0.16266663869222|12|30.75|0.0082|0.1181|0.010512860354767|0.037158867049783|77.551926228695|98.386204622124|90.697672613381|0.45|0.3|0.25522|20|7|0.0021665141318977|0.084879959623149|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2024-05-19 06:34:43|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|60.577204923084|3|4.8053381263462|0.0547|1|2|0.03873|75.36|-0.10309|82|-0.1030944430863|82|25.67|-0.26114|-0.19131|-0.27723030085605|-0.19484196960399|24.548728342278|51.616333772661|146.21652943675|0.444|0.333|0.3356|9|3|0.0040915021459227|0.10667845493562|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2024-05-19 06:34:43|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|-11.977625952378|4|0.68087533653274|-0.0123|-1|1|-0.01228|9.89|-0.17133|13|-0.17133159547287|13|33.86|0.04238|0.11777|-0.012876578912471|0.10329185093723|32.191238920916|165.39070179185|195.72531952478|0.727|0.409|0.27621|22|12|0.0032787834224599|0.092460882352941|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2024-05-19 06:34:45|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-12.848183303988|15|0.75266997389181|-0.2471|-1|1|-0.24707|12.77|0.08223|19|0.08223270902014|19|36.17|-0.07142|0.03075|-0.075320085642265|-0.075320085642265|83.02110999|83.02110999|58.381573658019|0.333|0.333|0.23452|6|2|-0.00098051948051948|0.077177359307359|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2024-05-19 06:34:46|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|12.99899867045|2|1.1003004942323||0|0|-0.01028|16.36|-0.02482|73|-0.024816446276967|73|45.86|-0.0657|-0.00166|-0.095649183961334|-0.095046380876645|64.953395233613|71.967331346658|67.827529192041|0.571|0.429|0.24901|7|3|0.00070928571428571|0.083111956521739|38.840000152588|2018-01-14|-0.21818|2020-12-27|0.53358|2018-01-14
2024-05-19 06:34:47|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|21.724822074374|10|2.8975980773031|-0.1774|1|1|-0.17741|27.82|-0.33782|27|0.46968037523108|52|46.8|-0.04971|0.06155|0.050034447669377|0.27221194634622|103.91619635388|157.95238832|172.10050948065|0.8|0.4|0.30976|5|3|0.0046212757201646|0.089842798353909|41.990001678467|2023-06-25|-0.14438|2024-02-04|0.29143|2019-08-18
2024-05-19 06:34:48|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|23.37880685107|10|1.6503976908787|0.1602|1|1|0.16019|27.45|-0.05256|41|-0.052563801205167|41|30|-0.08272|-0.02137|-0.019049898355179|-0.068437542760418|78.866508758159|80.37140404099|82.556393271999|0.333|0.2|0.27053|15|5|0.0022774727668845|0.088718278867102|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2024-05-19 06:34:49|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|-7.7977097663471|54|0.37810159508493|0.138|-1|1|0.13805|7.68|-0.18926|34|-0.18926296333257|34|31.91|0.01646|0.11589|0.070649126183405|0.11729905640012|112.87173855434|191.18598690631|153.20167186926|0.727|0.5|0.2388|22|13|0.0022213245033113|0.080007841059603|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.27899|2020-07-12
2024-05-19 06:34:49|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-15.777745898864|15|1.8335447429616||0|0|-0.37897|13.9|-0.263|3|0.042531102988612|34|25.54|-0.17285|-0.081|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|191.19669401648|0.607|0.429|0.28939|28|14|0.0033359396433471|0.098840301783265|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2024-05-19 06:34:51|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|18.235992813619|25|1.6867020414735||0|0|0.04524|22.64|-0.22097|19|0.44816324662189|64|32.74|-0.10618|-0.00022|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|464.8870620466|0.478|0.261|0.26821|23|11|0.0040968597168597|0.085310952380952|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2024-05-19 06:34:52|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-8.3097825522944|15|0.72492744113753||0|0|-0.14766|6.14|-0.39646|36|-0.21089382461236|12|29.92|-0.10022|0.00318|-0.02851512638225|0.06873344570129|37.423435455367|135.59716953389|225.73528683464|0.625|0.375|0.28625|24|13|0.0041422267759563|0.10020666666667|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2024-05-19 06:34:53|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-8.7683538320464|37|0.54137748852998||0|0|0.06766|8.13|-0.00343|62|-0.0034285409109931|62|35|-0.00251|0.05094|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|30.916400861794|0.625|0.5|0.26092|8|4|-0.0022808227848101|0.072060664556962|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2024-05-19 06:34:54|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|9.900742857681|4|0.61641904743968|0.0875|1|2|0.07614|11.59|-0.23809|55|-0.23808643634881|55|37.62|-0.21696|-0.1109|-0.1822913739378|-0.14505010676612|34.542483694556|51.653084449197|124.08993536661|0.385|0.308|0.26604|13|3|0.0020353861788618|0.076291971544715|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2024-05-19 06:34:55|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|5.340313700799|8|0.84277448626722|-0.1883|1|1|-0.18831|6.25|-0.28188|17|-0.28187564619979|17|33.09|-0.2408|-0.122|-0.091437997647286|-0.12072743895|48.650165702344|52.980574432038|41.038493814137|0.545|0.364|0.31053|11|5|0.00097423180592992|0.1056653638814|43.130001068115|2017-10-08|-0.28323|2017-10-15|0.61039|2017-02-19
2024-05-19 06:34:56|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|12.454830114141|25|2.2151628703872|0.0294|1|2|-0.20536|15.13|-0.29205|10|-0.29204688644495|10|40.88|0.0898|0.25255|0.42682503806412|0.64190791482914|344.33058139749|678.45752205985|478.79745897107|0.471|0.353|0.28908|17|5|0.0055276634214186|0.10053596662031|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2024-05-19 06:34:57|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|20.875323105218|7|2.3229127730352|0.1353|1|1|0.13533|25.42|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|357.52460758013|0.385|0.231|0.29555|13|4|0.0069598404255319|0.1023027393617|38.389999389648|2017-04-02|-0.21928|2024-02-04|0.61191|2017-01-15
2024-05-19 06:34:58|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-14.391048538424|15|0.89601713523015||0|0|-0.12654|12.82|-0.24733|18|-0.26975048969634|12|35.1|-0.14121|-0.03113|-0.25853935464855|-0.26975048969634|54.96372675|73.025|42.997922255282|0.2|0.1|0.26079|10|2|6.1835616438356E-5|0.086653589041096|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2024-05-19 06:34:59|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
2024-05-19 06:35:00|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.5662475866341|13|0.80916698053384|-0.2365|1|2|-0.38861|6.12|-0.30091|9|-0.30090793257881|9|33.37|-0.14188|-0.02526|-0.09765498025115|-0.10401351560551|40.020470531792|47.351931414597|46.731826645367|0.421|0.316|0.28462|19|8|0.00093987616099071|0.086625|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2024-05-19 06:35:01|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-8.3902817582413|82|0.46698318098058||0|0|0.29987|8.1|-0.27866|19|-0.27865705765703|19|33.2|-0.05757|0.06783|-0.012559057513902|0.0055661218491749|46.609261421729|64.249131243619|133.22369215644|0.6|0.35|0.27503|20|10|0.0025245503355705|0.089959731543624|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2024-05-19 06:35:02|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-5.3883630584571|15|0.47307116798386||0|0|-0.04019|4.4|-0.31442|78|-0.31442464071828|78|42.72|-0.09035|-0.00162|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|92.964299171252|0.222|0.167|0.28653|18|4|0.0019160791826309|0.088825696040869|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2024-05-19 06:35:03|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-6.1942348936012|30|0.33567423085384||0|0|0.11647|5.31|0.00242|62|0.18337677299293|4|31.64|-0.27155|0.08445|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|319.87952105728|0.5|0.214|0.30677|14|5|0.006693029661017|0.10957254237288|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2024-05-19 06:35:04|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-5.2816161999306|54|0.36769772882023||0|0|0.17514|4.38|-0.20803|47|-0.20803486738652|47|39.11|-0.0176|0.03996|0.016039741573597|0.16546220800388|64.248656192691|175.55413001584|131.53153798173|0.611|0.333|0.27786|18|9|0.0022847820343461|0.089157410832232|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2024-05-19 06:35:05|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|67.633382392748|11|5.8416190415037|0.0579|1|2|-0.01179|76.28|-0.31859|20|-0.11602919070192|19|33.52|-0.02359|0.04453|0.091351520652406|0.23607562933754|128.61334567988|251.86109296245|1510.1959412672|0.522|0.304|0.24133|23|9|0.0049339052496799|0.076881165172855|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2024-05-19 06:35:07|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.6020311631449|14|0.13199357825712|0.0746|1|2|0.03814|3.92|0.07553|32|0.075533698959857|32|45.06|0.28939|0.36177|0.17147799217382|0.19101195424265|333.70550215843|274.23939993441|1159.7633378178|0.529|0.412|0.13147|17|4|0.0039193838254172|0.047070706033376|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2024-05-19 06:35:07|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|29.761455246903|26|1.9728483527577|0.1888|1|1|0.18878|34.95|0.04328|22|-0.043577406945707|48|38.09|-0.27729|0.04758|0.055352418748396|-0.077956046169203|118.15984847628|84.89853414|134.474802119|0.364|0.182|0.31974|11|3|0.0040393468468468|0.089786914414414|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2024-05-19 06:35:08|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|5.6570100634183|2|0.61933001382861|0.1048|1|2|0.01989|7.18|-0.13609|58|-0.13608876484131|58|33.09|-0.10255|-0.01897|-0.047352592736061|-0.053847753344564|33.107579784315|53.646721059052|58.373981439017|0.652|0.391|0.26293|23|12|0.00083200787401575|0.079855826771654|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2024-05-19 06:35:09|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|27.228236123414|57|3.0297633090979|0.1211|1|2|-0.00291|34.25|-0.28235|15|-0.28235428402254|15|24.36|-0.31593|-0.13087|-0.17230407111122|-0.05398737670993|25.185786656643|72.092767216384|291.24149093028|0.545|0.364|0.31518|11|3|0.006672962962963|0.11734148148148|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2024-05-19 06:35:10|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-11.845530422325|36|0.54184338509886|0.1946|-1|1|0.19455|10.35|-0.10391|5|-0.10390514332381|5|29.83|-0.1014|-0.01855|-0.038953891906434|0.0036191378828622|40.573348826791|77.561830856351|82.227698969559|0.5|0.333|0.24066|24|10|0.001290758988016|0.074775233022637|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2024-05-19 06:35:12|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-13.455206051673|15|1.1908391792173||0|0|-0.20863|12.05|-0.23723|5|-0.23722725929606|5|35.83|-0.14636|0.01459|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|155.38362363523|0.667|0.333|0.32225|12|5|0.0041434234234234|0.094585067567568|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2024-05-19 06:35:13|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.6764809845282|30|0.20980646973525|0.1294|-1|1|0.12944|3.43|-0.27586|6|-0.27586207841532|6|44.19|-0.02265|0.07586|0.0055365057578004|0.0055365057578004|83.060438645438|83.060438645438|43.918054953743|0.313|0.313|0.3095|16|5|0.00095953804347826|0.093606304347826|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2024-05-19 06:35:13|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|2.8937602558637|9|0.40520450463891|-0.1946|1|1|-0.19458|3.27|0.19763|52|-0.38592231998413|15|30.44|-0.09313|0.00207|0.073046497746444|0.12699200094821|121.05755130032|141.21746012945|118.82266969022|0.56|0.32|0.34859|25|12|0.0030080754226268|0.10181390117035|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2024-05-19 06:35:14|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.7532255017329|17|0.11274182675842||0|0|0.17442|1.42|-0.15686|24|-0.15686271530718|24|39.67|-0.0152|0.03959|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|64.311593870354|0.611|0.278|0.24155|18|10|0.00082223287671233|0.075824410958904|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.25217|2022-06-12
2024-05-19 06:35:15|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-8.0205909463353|54|0.39544725944805||0|0|0.24361|7.7|-0.05037|33|-0.050373129515108|33|37.08|-0.12494|-0.06649|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|136.28318016452|0.75|0.5|0.26683|12|7|0.00250359437751|0.084532008032128|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2024-05-19 06:35:17|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|-3.8539665159405|30|0.22344495943373|0.069|-1|1|0.06897|3.24|-0.1191|10|-0.11909786793442|10|36.33|0.04028|0.13906|-0.012774913919548|0.053252496115789|33.664452853789|69.805398491141|18.514285768781|0.667|0.5|0.27545|18|10|-0.00015789165446559|0.087062650073206|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2024-05-19 06:35:18|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|8.7621793169293|7|1.4492736055284|0.6045|1|1|0.60447|14.36|0.03513|37|0.035130776137632|37|33.82|-0.0491|0.04843|-0.030838458213162|0.019319066664798|79.675667320715|103.67281344998|98.936964275319|0.455|0.364|0.23686|11|5|0.0029453174603175|0.08985119047619|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2024-05-19 06:35:19|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|7.57243698951|9|1.0035064132071|-0.2537|1|1|-0.25374|8.97|-0.09672|8|-0.2693333307902|9|24.11|-0.25245|-0.14781|-0.16838124542736|-0.15470438673877|10.130578708505|24.963812917848|170.56475691822|0.632|0.421|0.34639|19|9|0.0047928969957082|0.10513896995708|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2024-05-19 06:35:19|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-2.04701272569|30|0.11400424745975|0.2028|-1|1|0.20276|1.73|-0.14567|11|-0.14566924847083|11|34|-0.03766|0.06484|0.025794154003928|-0.012998752091481|107.53738108417|71.147518012894|32.336449531064|0.591|0.409|0.25634|22|11|0.00070649935649936|0.085566473616474|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2024-05-19 06:35:20|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|9.2641447094407|10|0.77225666918378|0.1454|1|2|0.09763|11.13|-0.03869|22|-0.038692764551678|22|35.76|0.00441|0.10877|0.12976530318399|0.24109759057777|180.0268121911|271.08778996712|218.23530044248|0.524|0.333|0.26453|21|7|0.0033516973684211|0.090740842105263|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2024-05-19 06:35:22|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|-10.043360747809|17|0.84250160798755|0.1133|-1|1|0.11327|8.22|-0.14873|34|-0.065088763657223|23|40.5|-0.03773|0.01771|-0.079908790017036|-0.01019590735933|47.365698626436|83.940243881041|231.54930640676|0.389|0.222|0.24905|18|7|0.0028518657718121|0.085457718120805|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2024-05-19 06:35:23|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.1545759309909|15|0.42064787006442||0|0|-0.23367|4.91|-0.27899|14|-0.27898550129968|14|31.64|-0.09867|-0.05486|-0.1694274073024|-0.20860419545122|14.182541237458|30.539028905991|37.076189957694|0.714|0.357|0.24802|14|9|0.0005028227571116|0.085680306345733|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2024-05-19 06:35:23|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.3576000531175|32|0.17371548741262||0|0|0.15989|3.1|-0.08889|41|-0.088888917669181|41|40.06|0.07686|0.14837|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|94.801220878118|0.5|0.333|0.25657|18|7|0.0017564228723404|0.083705837765958|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2024-05-19 06:35:24|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-5.6879976985189|15|0.38618847304103||0|0|-0.03326|4.66|-0.17399|61|-0.17399263784393|61|48.06|-0.08037|0.02595|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|90.135392236833|0.625|0.438|0.25231|16|9|0.0016451468710089|0.084868888888889|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2024-05-19 06:35:25|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|6.2760786318775|10|0.55297369082782|0.3875|1|2|0.32705|7.75|-0.19184|7|0.09600003560384|42|30.95|-0.05997|-0.00958|-0.044467105480234|0.049483737043365|41.633967063058|117.00756761671|145.02245881658|0.632|0.316|0.24156|19|11|0.0023145728643216|0.083115912897822|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2024-05-19 06:35:27|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.29623095777|57|0.248834113106||0|0|0.42308|2.85|-0.00998|32|-0.0099766307269986|32|32.86|-0.08605|0.0424|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|100.17574256492|0.591|0.455|0.28472|22|8|0.0022684724005135|0.091567984595636|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2024-05-19 06:35:28|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.7605260693115|46|0.33599057360192||0|0|0.07399|3.88|0.51812|75|0.51811596800664|75|61.08|0.05974|0.19032|0.20651678218581|0.30934766840343|241.47895079064|274.21956537451|123.17460307849|0.667|0.417|0.24035|12|4|0.0019597557840617|0.082408341902314|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2024-05-19 06:35:29|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-10.279418300742|15|1.3281394081493||0|0|0.32738|5.65|0.04352|51|0.043522690194974|51|56.9|0.08784|0.24365|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|52.803740150304|0.5|0.3|0.28516|10|3|0.0017268267581475|0.097815917667238|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2024-05-19 06:35:29|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-5.7230900991159|16|0.51936337908763||0|0|0.09761|4.16|0.55219|58|0.55218858219055|58|62.08|0.22767|0.30249|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|167.06826632447|0.667|0.417|0.27752|12|6|0.0025261447368421|0.087918236842105|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2024-05-19 06:35:30|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-7.1509446365801|15|0.4751569890139||0|0|-0.04124|6.06|-0.25954|10|-0.25954197547079|10|27.36|-0.14471|-0.04001|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|154.19846920715|0.607|0.429|0.26877|28|10|0.0028600769230769|0.096918012820513|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2024-05-19 06:35:32|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.1995946922907|2|0.37906039929067|-0.0249|1|1|-0.02488|6.27|-0.04553|34|-0.080864923476734|16|44.41|0.00174|0.06775|0.079625854986252|0.14953962115134|146.51493817022|195.47176125241|123.18270713094|0.471|0.353|0.24981|17|5|0.0019193386243386|0.080684457671958|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2024-05-19 06:35:33|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-13.835242868219|55|0.889572894798||0|0|0.32675|12.28|-0.30087|34|-0.30087361992715|34|37.72|-0.05538|0.11231|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|533.91304293742|0.722|0.5|0.33164|18|8|0.0052710777626194|0.10401253751705|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2024-05-19 06:35:34|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-10.144273282883|36|0.71232843847751||0|0|0.03448|8.68|-0.00553|40|-0.0055273463606408|40|40.44|-0.0618|0.06479|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|103.95209471413|0.611|0.389|0.32386|18|5|0.0025200917431193|0.096672817824377|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2024-05-19 06:35:35|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-12.899448713146|28|0.82205001535781||0|0|0.02857|11.22|-0.19456|35|-0.19456066472562|35|34.36|-0.17219|0.05932|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|235.46695868649|0.5|0.409|0.28485|22|5|0.0036830523627075|0.097346538952746|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2024-05-19 06:35:36|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.9680241293565|31|0.33791532120568||0|0|0.09817|5.42|0.21508|165|0.21508261825978|165|38.94|-0.13606|0.01522|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|211.71875771252|0.444|0.333|0.267|18|4|0.0030079069767442|0.088463679890561|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2024-05-19 06:35:38|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-2.7748643909929|30|0.13328813033097|0.0698|-1|1|0.06977|2.4|-0.10105|11|-0.10104528690479|11|37.75|0.07813|0.13866|0.16175069974125|0.13920012472049|263.54224079343|193.11226619094|71.428576496994|0.5|0.45|0.19921|20|11|0.00079204081632653|0.070571058673469|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2024-05-19 06:35:38|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-4.0155082037541|15|0.35868346402941||0|0|0.09172|3.07|-0.29348|13|-0.07304784880683|27|40.5|-0.05766|0.06208|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|83.040300542836|0.5|0.333|0.23342|18|8|0.0012611036339166|0.076244401076716|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2024-05-19 06:35:39|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.9143912350991|34|0.20512209308879||0|0|0.08519|2.47|-0.15888|19|-0.15887849981387|19|30.79|-0.06875|0.00624|-0.025278657159603|-0.0077528718911401|42.349115415702|66.449576494836|46.254680862007|0.583|0.417|0.24393|24|9|0.00088239637305699|0.084383251295337|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.30593|2015-07-19
2024-05-19 06:35:40|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|24.215807495338|5|1.8830640919266|0.0919|1|1|0.09189|29.35|-0.05217|27|-0.052171370040903|27|41|0.00492|0.07449|0.062805554355401|0.19580453725821|117.54995890898|220.87224970561|401.88964108977|0.684|0.368|0.2341|19|10|0.0032148148148148|0.077742426564495|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2024-05-19 06:35:41|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.7938660434955|33|0.5393401964881|0.1684|1|1|0.16839|11.31|-0.01255|51|0.63139935184324|85|37.47|0.07698|0.15057|0.24986875331145|0.36223870400388|320.17587688347|473.61250030934|599.36410339735|0.526|0.368|0.25171|19|10|0.0042444623655914|0.081254206989247|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2024-05-19 06:35:43|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|4.0275792069688|19|0.25452346311363|0.117|1|2|0.07748|4.45|-0.1733|22|-0.17370896906021|53|43.76|0.02822|0.09027|0.13846955726692|0.16703841093743|317.00425179799|210.11977364874|193.31015294417|0.706|0.412|0.22455|17|10|0.0019848950131234|0.07054686351706|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2024-05-19 06:35:44|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.8845956370046|5|0.17417726328723||0|0|-0.01729|3.41|0.32028|87|0.32028473796949|87|56.08|0.32348|0.38769|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|58.490568275394|0.462|0.231|0.19495|13|4|0.00059362892223738|0.063866412005457|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2024-05-19 06:35:45|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|-5.8657623146425|23|0.60903475676929||0|0|0|5.18|-0.30275|19|-0.42251655319627|23|34.55|-0.1241|-0.05013|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|153.25442760216|0.591|0.364|0.32772|22|12|0.0033048593350384|0.098436112531969|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2024-05-19 06:35:46|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-81.775823957492|15|5.2817511113687||0|0|-0.14992|71.41|-0.16069|13|-0.16068648465955|13|38.5|-0.25153|-0.13757|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|81.359023140837|0.5|0.333|0.32724|6|2|0.0016843265306122|0.10641685714286|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2024-05-19 06:35:46|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|-207.06319798147|15|17.585616489091||0|0|0.22498|122.98|-0.13765|28|-0.13764816339838|28|28.88|-0.14126|-0.03795|-0.070284246059485|0.030725564263324|65.48050016853|104.4862693972|84.435295922043|0.5|0.375|0.28705|8|2|0.002114693877551|0.10618|480|2021-07-11|-0.34862|2024-05-19|0.35788|2022-10-23
2024-05-19 06:35:48|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|46.852451439824|6|6.344182929686|0.2028|1|1|0.20279|68.15|-0.18665|18|-0.1866475192419|18|32.44|-0.13232|-0.07174|0.12908567900948|0.48177938418538|91.468853757497|199.65905514864|419.9014383736|0.667|0.333|0.33799|9|6|0.0077971717171717|0.10018595959596|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2024-05-19 06:35:49|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-5.6695753788834|15|0.41386591321256||0|0|-0.15991|5.44|-0.16696|208|-0.16696270659202|208|38.5|-0.11888|0.02545|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|158.13953391664|0.7|0.35|0.29886|20|10|0.0025654591836735|0.085725522959184|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2024-05-19 06:35:50|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-11.439257908506|84|0.76389990288036||0|0|0.57282|10.53|-0.13745|12|-0.13745065704162|12|23.38|-0.28469|-0.18242|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|127.32768017063|0.5|0.25|0.27535|8|2|0.0030413333333333|0.095106481481482|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2024-05-19 06:35:50|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.2391418851786|31|0.27333486463515||0|0|0.08284|4.65|-0.07313|42|-0.073126075662291|42|35.55|-0.08403|0.00566|-0.01257033998034|-0.022603942344457|57.037686741159|67.998818293637|67.440175608856|0.7|0.4|0.23254|20|13|0.0016415519568151|0.085998043184885|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2024-05-19 06:35:51|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-9.6629127771342|82|0.57097090981681||0|0|0.03041|7.97|-0.15886|17|-0.15885680945579|17|36.67|-0.04094|0.05392|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|48.361650555666|0.611|0.389|0.27799|18|7|0.0011357759784076|0.086736383265857|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2024-05-19 06:35:53|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-59.596658218104|38|3.8712621659248||0|0|-0.01728|49.46|-0.25782|40|-0.25782327360061|40|26|-0.24881|-0.18264|-0.28782470565069|-0.27289347442403|25.491803713623|38.19683495703|69.001114500416|0.5|0.375|0.35504|8|4|0.00095216326530612|0.10607853061224|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2024-05-19 06:35:54|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-7.5346407109189|30|0.46123691309922||0|0|0.03576|7.01|-0.03196|47|-0.031957422189195|47|41.06|-0.02022|0.04503|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|133.52381388346|0.667|0.444|0.18322|18|11|0.0014716145833333|0.065915546875|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2024-05-19 06:35:55|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|8.0903400157611|2|1.0332200138198||0|0|0.09919|12.19|0.05051|28|-0.10753953717529|11|45.57|-0.11352|-0.05242|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|112.04937376382|0.714|0.429|0.22178|7|3|0.00189303125|0.08507171875|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2024-05-19 06:35:56|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|31.934258151282|10|3.1469996046013|-0.1372|1|2|-0.18433|34.87|-0.12352|20|0.25993371774197|47|29|-0.27582|-0.05219|0.03696734492226|0.17257027089515|97.000088715933|136.13237518508|321.57758382543|0.462|0.231|0.31663|13|5|0.0064115803108808|0.1011760880829|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2024-05-19 06:35:56|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-12.644469733943|21|0.70365808398078|0.0747|-1|1|0.07468|10.78|0.08374|42|0.083735969235181|42|55|-0.68099|-0.34075|0.0095779101224968|0.0095779101224968|101.37520708|101.37520708|154.66284157054|0.5|0.5|0.3242|4|1|0.0049588333333333|0.085491|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2024-05-19 06:35:58|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|5.9783146053121|11|0.71201265213258|-0.1644|1|1|-0.16445|6.91|-0.18257|21|-0.18256951379163|21|35.89|-0.14325|-0.09449|-0.16139844689603|-0.043812544878321|42.654910930597|89.50368042|89.990619844757|0.444|0.222|0.35383|9|5|0.0032566066066066|0.10927441441441|22.071437835693|2020-03-15|-0.21613|2018-02-11|0.61082|2020-03-08
2024-05-19 06:35:59|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|3.4276463678746|1|0.85578450589483||0|0|0|7.58|-0.20424|20|-0.20423890772503|20|45.41|0.04597|0.18179|0.044869747983686|0.010346476779418|124.73098860442|93.880304885906|226.81029043692|0.529|0.353|0.27111|17|8|0.0036699222797928|0.095306800518135|27.129999160767|2015-06-07|-0.32393|2015-07-05|0.61277|2024-05-19
2024-05-19 06:36:00|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-12.960710157743|60|1.1169033414096||0|0|0.47107|9.6|0.2141|90|0.2141014399498|90|48.75|-0.17882|-0.0544|0.2141014399498|0.2141014399498|121.41|121.41|56.271985240296|0.25|0.25|0.41056|4|1|0.0014727165354331|0.11718503937008|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2024-05-19 06:36:00|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-2.7256213601448|32|0.23514599390549|0.1327|-1|1|0.13269|2.68|-0.17158|9|-0.17158179668405|9|30.58|-0.0743|0.028|-0.009314112608789|0.014797833253057|58.006327279081|82.340041965988|78.823529164271|0.583|0.417|0.21782|24|11|0.0014005882352941|0.077221202614379|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2024-05-19 06:36:01|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|5.7979402997003|1|0.26002892672379||-1|0|0|6.81|-0.03182|91|-0.017021659792215|45|37.29|-0.01992|0.08615|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|102.2522537358|0.524|0.381|0.19935|21|8|0.0014899489144317|0.065801507024266|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2024-05-19 06:36:03|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-14.609626205752|37|1.7093932356105||0|0|0.14882|12.24|0.25631|25|0.2563071895464|25|53.17|-0.21187|0.00614|-0.051629445901912|-0.051629445901912|79.240521036026|79.240521036026|75.508947948323|0.5|0.5|0.25107|6|2|0.0031852957746479|0.10278016901408|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2024-05-19 06:36:04|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-14.03747417937|14|1.1874914249125|-0.1084|-1|1|-0.1084|10.43|0.0444|118|0.044395073070926|118|53.25|-0.34251|-0.26208|-0.024525793510163|0.044395073070926|94.680082|104.44|158.99390847794|0.25|0.125|0.31811|8|3|0.0043221412300683|0.099445535307517|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2024-05-19 06:36:05|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|4.4152668936467|29|0.33627798792499|0.3422|1|1|0.34218|5.06|-0.11209|23|0.043076955355129|28|39.26|0.10664|0.17823|0.12293517996583|0.22803947676075|186.80598483888|278.53889380916|159.62144545735|0.632|0.421|0.23138|19|10|0.0019436950904393|0.074229689922481|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2024-05-19 06:36:05|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|4.9759227828579|13|0.49635912324332|0.1782|1|1|0.17818|6.48|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|163.22418066435|0.385|0.308|0.25207|13|3|0.0029468466522678|0.077607559395248|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2024-05-19 06:36:06|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|-15.301231340088|15|1.033848870854||0|0|-0.12919|13.81|-0.155|9|-0.15499652510883|9|33.4|-0.64727|0.20736|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|408.24436922023|0.5|0.4|0.3574|10|2|0.01184341954023|0.094919770114943|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2024-05-19 06:36:08|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-9.1973431288614|32|0.80772443799153||0|0|0.24183|8.12|0.12704|4|0.12703987174167|4|32.2|-0.28485|0.00986|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|111.99990265953|0.4|0.3|0.23103|10|3|0.0041215014164306|0.084565325779037|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2024-05-19 06:36:09|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-13.158857599072|23|1.2389005965533|0.2033|-1|1|0.20332|9.6|0.1847|3|0.18469774653619|3|39.56|-0.10534|0.03648|-0.056652686670009|0.088953884208602|18.152128832935|144.34109424177|114.28572401709|0.667|0.444|0.28845|18|8|0.0027182016348774|0.098150667574932|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2024-05-19 06:36:10|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-5.1141253896125|38|0.19926711127998|0.0559|-1|1|0.05588|4.9|0.01765|73|0.017647089072715|73|40.83|-0.04272|0.03019|-0.019167858438367|0.10676590251398|44.116335748546|171.28520949409|169.66759265757|0.722|0.444|0.2249|18|8|0.0021108031088083|0.074612098445596|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2024-05-19 06:36:11|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-8.5328562561607|19|0.35997247053526||0|0|-0.05236|8.24|-0.14426|21|-0.14426226774382|21|47.17|-0.27821|-0.07281|0.0051273086840114|0.0051273086840114|93.185762151158|93.185762151158|149.59159203404|0.5|0.5|0.20911|6|1|0.0035493023255814|0.082211860465116|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2024-05-19 06:36:11|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|3.1558008439452|9|0.26139973775842||0|0|0.15361|3.83|0.56236|48|0.56236358011676|48|29.33|-0.17059|0.00045|0.099605474022845|0.099605474022845|117.62162968886|117.62162968886|135.33568999855|0.333|0.333|0.23531|9|1|0.0032795955882353|0.083094338235294|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2024-05-19 06:36:13|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-12.316359453726|21|1.451661668208|0.2354|-1|1|0.2354|8.77|1.0373|132|1.0373001836374|132|40.44|-0.0453|0.11772|0.13827525088032|0.28175414959847|149.46504633812|250.44503373115|270.67902567746|0.556|0.333|0.31483|18|9|0.0040648930481283|0.099964251336898|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2024-05-19 06:36:14|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-25.435363861225|15|1.5981731012786||0|0|-0.1839|24.27|-0.20573|51|-0.20573419511105|51|28.44|-0.19939|-0.07821|-0.073511552736559|-0.10022278616008|66.175068945989|64.040595885137|76.9105280241|0.556|0.444|0.28693|9|3|0.0026897407407407|0.083913296296296|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2024-05-19 06:36:14|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|5.6718388279149|2|0.62438708279301|0.0418|1|2|-0.08136|7|-0.1036|17|-0.10359784122386|17|40|0.17738|0.31015|0.31165132645174|0.51560508009787|91.555579768069|163.0439073095|79.726653905389|0.588|0.412|0.23718|17|6|0.0017793098384728|0.080458516886931|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2024-05-19 06:36:15|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-5.4472706658379|15|0.52833675484706||0|0|-0.02571|3.99|-0.14593|42|-0.14593299525045|42|32|-0.09309|0.04176|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|239.35212220418|0.5|0.333|0.29824|24|10|0.0038215089514067|0.094399514066496|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2024-05-19 06:36:16|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|10.212034411787|5|1.0820914684504||0|0|0.07752|13.9|0.14874|81|0.14874389082739|81|41.36|-0.10981|-0.06058|-0.13842850670164|-0.11470975494087|32.295158740644|56.615894065743|67.344961383582|0.636|0.364|0.22105|11|6|0.0010467755991285|0.080115403050109|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2024-05-19 06:36:18|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|10.043605771092|7|0.77546470482241|-0.0372|1|1|-0.03721|12.42|0.09012|36|0.090122792010104|36|79|-0.05642|0.17416|0.090122792010104|0.090122792010104|109.012|109.012|84.720328823785|0.333|0.333|0.23294|3|1|0.0015179423868313|0.083386790123457|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2024-05-19 06:36:19|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|12.942551601384|2|1.5057344471054|0.0477|1|1|0.04773|17.78|-0.22336|23|-0.22336286368869|23|29.64|-0.10486|0.00969|-0.12276908676797|-0.070033752388383|12.063709169875|37.494894504346|103.49243522009|0.48|0.36|0.27369|25|8|0.0025776549865229|0.096730970350404|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2024-05-19 06:36:20|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|8.6902532242499|7|0.69682739623594||0|0|-0.08836|10.42|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|64.560102046701|0.308|0.154|0.2924|13|4|0.001100687960688|0.076463390663391|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2024-05-19 06:36:21|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|21.419605965534|11|1.3172771309729|-0.0226|1|2|-0.07123|23.08|-0.16182|99|0.65517317215047|104|39.21|0.09501|0.17445|-0.017208451357413|-0.026235415018825|59.345196537521|66.313205897689|861.51551990203|0.632|0.368|0.24781|19|9|0.0044126490066225|0.082265748344371|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2024-05-19 06:36:21|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|11.2276286812|37|1.3667112907358|0.61|1|2|0.52425|14.77|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|357.88710871217|0.652|0.304|0.25731|23|12|0.0037744159178434|0.096957535301669|17.020000457764|2015-06-21|-0.3403|2014-10-19|0.35687|2015-07-19
2024-05-19 06:36:23|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-9.5046291098674|38|0.60228397584044||0|0|0.16004|8.24|-0.06494|48|0.093749974600294|42|30.54|-0.11424|-0.02265|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|58.249680647868|0.625|0.417|0.24567|24|12|0.00097848051948052|0.086073467532468|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2024-05-19 06:36:25|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-21.914626664434|17|2.4948754530861||0|0|0.32482|14.28|-0.2146|7|-0.21459797558362|7|53.33|0.19493|0.33607|-0.22311905548051|-0.21459797558362|60.3469944|78.54|149.0350229191|0.333|0.167|0.312|6|1|0.0045230952380952|0.10297327380952|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2024-05-19 06:36:26|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|11.291639305157|13|1.3354417417618|-0.0828|1|2|-0.14796|11.92|-0.18245|6|-0.18245227396276|6|29.08|-0.05921|0.01262|0.021187279219077|0.059596220786944|63.643689748509|97.982955273946|92.117468800883|0.56|0.4|0.32133|25|11|0.0027002706359946|0.1069148849797|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2024-05-19 06:36:26|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|16.63540591328|78|1.2115311969364|1.2504|1|2|1.05817|20.52|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|80.978691137332|0.769|0.462|0.22203|13|9|0.00093709125475285|0.073715798479087|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2024-05-19 06:36:27|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-4.3556036692696|17|0.38192108818568|0.1897|-1|1|0.1897|3.46|0.02398|76|0.023980792039082|76|34.91|-0.14207|0.00091|0.094317629307206|0.21470087617066|54.621284838159|107.02935332625|139.51612949743|0.455|0.318|0.28601|22|7|0.0028705102040816|0.095769043367347|19.190000534058|2015-06-21|-0.26636|2015-08-02|0.61062|2009-04-19
2024-05-19 06:36:30|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|14.238755897201|9|1.6750252143168|0.0467|1|2|-0.17197|17.43|-0.46181|73|0.3124263187402|32|44.07|-0.04257|0.07768|0.0069792416921531|0.18592361783607|69.796492422164|173.53327860207|70.225626589393|0.533|0.267|0.27011|15|6|0.0015570702541106|0.086452750373692|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2024-05-19 06:36:31|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.5327405664966|10|0.29068590500944|0.0144|1|2|-0.06838|4.36|-0.24314|31|-0.24314441951001|31|35.65|-0.12557|0.02836|-0.13026525134691|-0.0073375691463845|12.273266775127|82.412731502074|45.89473824752|0.529|0.353|0.24477|17|7|0.0013021788617886|0.084237447154472|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2024-05-19 06:36:32|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|7.1936778724161|7|1.0838179526869||0|0|-0.18973|8.84|-0.23803|51|-0.23803383678984|51|37.63|-0.07603|0.06423|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|240.21739109308|0.579|0.368|0.28555|19|7|0.0035368099861304|0.093707156726768|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2024-05-19 06:36:33|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|3.6139050227577|16|0.29551600130856||0|0|-0.00652|4.57|-0.21372|16|-0.084541042492758|9|44.35|-0.07167|0.01843|0.015356026323215|0.031535319179977|95.073484475878|104.37173565472|109.3301521373|0.588|0.353|0.23904|17|8|0.001840156046814|0.081066540962289|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2024-05-19 06:36:34|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|10.53127729967|8|1.0811168787636|-0.0325|1|1|-0.03249|13.7|-0.26403|14|-0.26403155481997|14|22.19|-0.3054|-0.13753|-0.20845302635311|-0.16726288148814|2.3531339991738|26.658121367912|97.363369431441|0.619|0.333|0.25277|21|9|0.0025955602536998|0.085606194503171|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2024-05-19 06:36:36|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|23.203870179999|12|1.9673389307414||0|0|-0.03657|27.66|-0.12588|13|0.066945623724161|55|28.62|-0.2274|-0.01418|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|872.55517923361|0.615|0.308|0.31873|13|6|0.0092572845953003|0.10035049608355|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2024-05-19 06:36:36|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-16.154941908645|75|1.2920774841864|0.4866|-1|1|0.48658|13.58|0.51402|22|0.51402414439252|22|42.33|0.27411|0.31679|0.12490387560587|0.24237591919117|149.0539003775|146.97046346|63.394441564519|0.667|0.333|0.32451|6|4|0.0013751524390244|0.097442225609756|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2024-05-19 06:36:37|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-13.862877364694|16|0.93079803972318||0|0|-0.15005|12.57|-0.10703|81|-0.10702610216003|81|31.21|-0.22865|-0.04724|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|112.13202187377|0.643|0.429|0.35891|14|7|0.0036476991150442|0.10401216814159|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2024-05-19 06:36:38|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|5.5997474406524|6|0.33508411333418|0.0091|1|1|0.00913|6.63|-0.05797|11|-0.1051873217658|8|22.44|-0.16271|-0.13381|-0.13062778223571|-0.15883477200256|49.263785604883|59.336177709514|73.995536676494|0.556|0.333|0.20096|9|6|-0.00032347826086956|0.066975990338164|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2024-05-19 06:36:38|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-18.878601448436|16|1.1480697851723|-0.0659|-1|1|-0.06595|16.81|-0.09264|31|-0.092635142735641|31|26.88|-0.09791|-0.00079|-0.035713568404906|0.019548061005048|34.759682241536|85.230627672628|525.31247548293|0.615|0.423|0.28887|26|11|0.0045153221288515|0.095559411764706|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2024-05-19 06:36:40|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|21.413669985389|9|2.0458991760448|0.0388|1|1|0.03879|27.05|0.30855|73|0.011498411198313|13|35.89|-0.03837|0.03361|-0.033052913761201|0.03502444846475|53.208454732147|93.767224525066|91.143162410328|0.778|0.444|0.33334|9|7|0.0023359214501511|0.10224996978852|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2024-05-19 06:36:41|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.869931528039|15|0.2369356704752||0|0|-0.01572|3.23|-0.03439|69|-0.29840142675095|19|36.6|-0.10126|0.01744|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|93.895347829829|0.55|0.4|0.25839|20|8|0.001759235924933|0.081883967828418|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2024-05-19 06:36:42|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-16.648257358913|16|1.2385355871225|0.1142|-1|1|0.11421|13.65|-0.31889|23|-0.31889253004012|23|27.67|-0.14752|0.06144|0.35304139684653|0.35304139684653|186.24587183713|186.24587183713|113.28320337836|0.25|0.25|0.27276|12|3|0.0038900864553314|0.098492593659942|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2024-05-19 06:36:43|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|37.335072252229|28|3.4049756616106|0.0833|1|2|0.03599|47.5|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36421|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1283.783767239|0.556|0.444|0.29603|9|4|0.0082245081967213|0.10095106557377|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2024-05-19 06:36:44|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-19.559297476835|15|1.3771993101977|-0.1597|-1|1|-0.15972|16.7|-0.24409|3|-0.24409447794014|3|36|0.0567|0.10846|-0.064292523428144|-0.10916981685432|55.801274280591|69.316716235795|42.193026756852|0.5|0.3|0.28588|10|6|-0.00056451871657754|0.089685775401069|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2024-05-19 06:36:45|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-39.062854162681|84|3.4419497026754||0|0|0.67701|29.88|-0.35394|10|-0.35393532677614|10|40.5|-0.09385|0.13249|0.38278781215885|0.38278781215885|136.93306306|136.93306306|66.860595388134|0.5|0.5|0.43362|4|1|0.002428693877551|0.129096|168|2022-07-24|-0.20857|2020-07-19|0.40476|2021-01-24
2024-05-19 06:36:46|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|27.608650077363|80|2.6247640511017|1.4368|1|1|1.43682|33.75|0.78655|25|0.78654971448695|25|44|0.23778|0.31394|0.55820424824316|0.81099310868639|520.75729257396|497.41656255989|701.51737497123|0.462|0.308|0.23953|13|4|0.0049913517665131|0.08488797235023|37.520000457764|2024-05-19|-0.25837|2015-09-06|0.39224|2021-05-16
2024-05-19 06:36:47|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|-13.158954875631|84|0.87736455634524|0.5026|-1|1|0.50262|11.4|1.65345|85|1.6534536023208|85|26.35|-0.13481|-0.01272|0.014267230130938|0.090972068080216|40.324858061977|104.2914364336|87.22264640178|0.538|0.385|0.3036|26|10|0.0023178255208333|0.095390677083333|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2024-05-19 06:36:48|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-36.991457344037|15|3.6954858703553|0.0616|-1|1|0.06159|25.9|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|179.61164688972|0.643|0.429|0.30332|14|6|0.0050784615384615|0.1037239010989|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2024-05-19 06:36:48|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-9.0784607257674|15|0.71028587055955||0|0|-0.24923|8.12|-0.08836|81|-0.088359060915712|81|45.4|-0.12189|-0.03231|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|79.921259916429|0.7|0.4|0.29269|10|5|0.0021117307692308|0.092427008547008|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43776|2015-05-17
2024-05-19 06:36:50|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|3.5817245966344|2|0.20942514717087|-0.0142|1|1|-0.01422|4.16|-0.09044|15|-0.20370374912715|33|44.59|-0.00853|0.07705|0.046719088065383|0.077468531397971|130.02395729991|152.42098082241|192.5925778754|0.588|0.471|0.22691|17|9|0.0022447167325428|0.073386297760211|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2024-05-19 06:36:51|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-26.834513962842|19|2.494838178349||0|0|0.2107|19.48|0.64643|25|0.64643099946724|25|25.5|-0.17805|0.03403|-0.055771948831585|0.037352129321097|43.299723310291|92.698127236097|136.11681774313|0.643|0.357|0.29928|14|8|0.00502992|0.094549493333333|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2024-05-19 06:36:52|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-67.104645162981|17|5.4314262145897|-0.0519|-1|1|-0.05191|61.2|-0.17227|30|-0.17226847291196|30|32.07|-0.17656|-0.05955|-0.028463891529087|0.20585127005886|46.151632895781|223.30091794144|339.81121590879|0.643|0.357|0.3639|14|7|0.005650064516129|0.1076376344086|93|2022-07-31|-0.35905|2016-09-04|0.32315|2015-03-29
2024-05-19 06:36:52|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.7797987483987|104|0.39002030392978||0|0|0.03687|6.27|-0.1043|18|-0.10429542428404|18|36.06|-0.0456|0.0519|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|102.95566213183|0.5|0.389|0.22897|18|6|0.0017211303191489|0.079222513297872|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2024-05-19 06:36:53|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-12.583310257648|170|0.79390595064746|0.58|-1|1|0.58|11.34|||-0.10429542428404|18|50.5|0.17643|0.21327|0|0|100|100|46.227643596332|0|0|0.24245|2|1|-0.0016318888888889|0.074309814814815|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.17917|2020-01-19
2024-05-19 06:36:55|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-17.458923121728|30|1.2446410723651||0|0|0.30093|13.59|-0.05631|67|-0.056311020665374|67|40|-0.03715|0.03388|0.018523745907909|0.060196501415695|104.34926360904|116.78578147871|80.176961375361|0.5|0.375|0.32618|8|4|0.0031694555873926|0.1105523782235|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2024-05-19 06:36:56|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-91.256242239003|15|6.3454136727668||0|0|-0.09516|71.35|-0.46072|81|-0.46072342651708|81|45.67|-0.08994|-0.00329|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|170.0366064668|0.667|0.333|0.3319|6|3|0.0040329166666667|0.10053881944444|138|2022-01-23|-0.19353|2018-10-14|0.25843|2022-10-23
2024-05-19 06:36:56|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-7.3117063817685|16|0.48577241489774|0.0588|-1|1|0.05882|6.08|-0.20443|7|-0.20443348162656|7|30.71|-0.11189|0.02549|-0.17468652608934|-0.091457520765897|2.6483980466365|29.765117234944|68.731631446155|0.583|0.375|0.2804|24|11|0.0021805718085106|0.092396130319149|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2024-05-19 06:36:57|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|5.7976740649139|6|0.90592112928609||0|0|-0.27291|7.14|-0.01133|40|-0.17220797808354|70|40.42|-0.0183|0.08278|0.058118796010183|0.16752202751614|102.45716875961|190.72954627013|179.39698071026|0.579|0.368|0.28115|19|9|0.0026648253557568|0.089119391979301|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2024-05-19 06:36:58|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.3346909483186|21|0.14023438927487|-0.0247|1|1|-0.02473|3.55|-0.00275|61|-0.069230762647218|130|49.92|0.08653|0.23276|0.19151530352959|0.25984886742396|202.67109341277|194.64235513768|100|0.538|0.385|0.18108|13|7|0.0010654260089686|0.056575799701046|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2024-05-19 06:37:00|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.732458525331|12|0.75876242714201|0.1134|1|1|0.11337|16.99|-0.27352|42|-0.27352301782609|42|27.11|-0.10516|-0.05242|-0.11957310344264|-0.053760712104057|63.4290269184|84.707568|100.83085689305|0.333|0.222|0.24555|9|4|0.0015627843137255|0.078027490196078|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2024-05-19 06:37:00|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-18.740577541805|17|1.4130328689714||0|0|-0.04894|14.79|0.24513|40|0.24513269533929|40|34.32|-0.09925|-0.00691|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|134.94525465671|0.409|0.273|0.25167|22|7|0.0021866926070039|0.085721335927367|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2024-05-19 06:37:01|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|-3.8194472134917|37|0.18684588644186|0.0988|-1|1|0.09877|3.65|-0.10398|20|-0.10398225490596|20|28.4|-0.45679|-0.23946|-0.14264685167497|-0.12290316441297|34.5622135236|44.402751257227|183.41708934047|0.5|0.4|0.3349|10|5|0.00506846875|0.08879040625|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2024-05-19 06:37:02|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-3.1324448523929|5|0.50414828254151||0|0|0.05208|1.82|-0.36213|4|-0.36212625808376|4|36.5|-0.00473|0.16261|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|44.174759781701|0.5|0.4|0.36029|20|7|0.0026975749318801|0.10311162125341|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2024-05-19 06:37:03|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|17.646065445693|7|1.4396449022983|0.0802|1|1|0.08016|21.29|0.0432|30|0.089370732294792|54|30.2|-0.1959|-0.0992|-0.056053465319768|-0.065609317174547|41.877109179614|63.945161326202|186.26422000957|0.8|0.4|0.28447|15|10|0.0042005446623094|0.094972265795207|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2024-05-19 06:37:05|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-5.5583756266776|18|0.32067226162504||0|0|0.00574|5.2|-0.13661|7|-0.13661185131539|7|31.83|-0.05225|0.0531|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|73.446325781077|0.542|0.333|0.23789|24|8|0.0015229321382843|0.085063367477593|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2024-05-19 06:37:06|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-10.73081816537|105|0.64692657219127||0|0|0.12677|9.85|-0.04|90|-0.040000022725856|90|48.5|-0.07806|0.11811|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|104.78724235321|0.571|0.5|0.32302|14|5|0.0021993614303959|0.093039169859515|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2024-05-19 06:37:07|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|14.290204278161|2|1.7182651388879|0.0304|1|2|-0.01205|18.86|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|194.03292275955|0.476|0.286|0.25567|21|5|0.0027559947643979|0.090755890052356|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2024-05-19 06:37:07|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-10.699053280942|17|0.69635104914244||0|0|0.04929|8.68|-0.0333|61|-0.033297841899933|61|41.56|-0.0045|0.14808|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|68.888889225282|0.722|0.5|0.26624|18|5|0.0019077356020942|0.091126767015707|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2024-05-19 06:37:08|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-7.6286318393011|15|0.59287731155616||0|0|0.00168|5.93|-0.2224|8|-0.22239783357145|8|37.55|-0.00375|0.08494|0.0031633151988174|-0.0059415620540377|74.041055171203|79.466435726744|83.521125464656|0.5|0.35|0.27127|20|6|0.0019637777777778|0.09081585620915|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2024-05-19 06:37:11|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-5.3586056029183|118|0.36953520097278||0|0|0.70693|4.27|0.44257|30|0.44257417272533|30|29.75|-0.07182|0.02877|0.0094764500088586|0.10840387369525|68.656685822666|183.98338569488|62.181446292145|0.7|0.35|0.27583|20|10|0.0014319943820225|0.094415603932584|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2024-05-19 06:37:12|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|5.1930823710812|10|0.49571705878403|-0.0831|1|1|-0.08309|6.29|0.13699|63|0.13698886182724|63|30.52|-0.07643|-0.00944|-0.048122253460721|-0.056936516726047|50.184204570329|66.110455609775|66.168738161211|0.44|0.24|0.21959|25|9|0.00067022020725389|0.072069831606218|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2024-05-19 06:37:13|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|14.874060634116|11|1.4329757111409|0.0641|1|2|-0.10309|18.88|-0.36334|5|-0.15949924469205|42|31.82|-0.10576|-0.01067|-0.26937287558928|-0.13528814691185|17.342697551064|64.498092348215|93.394181751004|0.455|0.273|0.25169|11|4|0.00206025|0.096374194444444|26.907699584961|2017-05-07|-0.23362|2017-10-15|0.29879|2017-10-08
2024-05-19 06:37:14|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|54.370505391733|1|6.0964981518929||0|0|0|77.5|-0.14964|17|-0.14963738858302|17|27.92|-0.14302|-0.04959|-0.1692749741281|-0.18254117004774|29.622027055772|43.5218446561|113.03255797185|0.462|0.308|0.2299|13|5|0.0021528099173554|0.08706564738292|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2024-05-19 06:37:14|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|17.007269575613|3|1.0159099252961|0.1203|1|1|0.12033|20.39|-0.00547|40|-0.0054698551326358|40|43.56|-0.0989|-0.05958|-0.032850508331245|-0.032850508331245|86.664705839228|86.664705839228|123.23220097041|0.444|0.444|0.2016|9|4|0.0020817766497462|0.069657614213198|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2024-05-19 06:37:16|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|1.4137609111133|1|0.12874636693587||-1|0|0|1.79|0.39527|104|0.14749262080455|29|39.95|0.00621|0.07889|0.055965120842056|0.017411483423688|146.94183523507|107.25879066142|45.362390189094|0.474|0.263|0.23306|19|8|0.00012901185770751|0.067056245059288|13.479999542236|2015-06-14|-0.25796|2015-07-05|0.2471|2011-11-06
2024-05-19 06:37:17|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|-7.2282190304013|31|0.40860224940238|0.0703|-1|1|0.07025|6.22|0.04157|118|0.0018116356732589|10|33.86|-0.07773|0.04565|0.050717379843494|0.088065874473505|106.11895492195|124.41348808806|144.65115149515|0.455|0.318|0.27386|22|9|0.0027304|0.085798709677419|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2024-05-19 06:37:18|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-9.233996847451|31|0.34792855787946||0|0|0.04633|8.44|-0.06051|38|-0.060509521253472|38|43.6|0.05522|0.09061|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|39.924313264248|0.8|0.4|0.20551|10|6|-0.00032832618025751|0.075045751072961|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2024-05-19 06:37:19|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-3.7384166694617|31|0.26143973612745||0|0|0.05435|3.48|0.30079|10|0.30078864353114|10|41.72|0.02404|0.12668|0.14193110820558|0.15711165705532|217.05746328326|181.43208686018|29.087262556891|0.722|0.444|0.24685|18|9|0.00013943661971831|0.077124033290653|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2024-05-19 06:37:19|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|-5.3369469492963|42|0.37231564022869||0|0|0.28952|4.27|-0.05799|20|-0.057993711429816|20|33.55|0.02903|0.23088|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|90.851067110876|0.65|0.45|0.27383|20|10|0.0032441151685393|0.091075758426966|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2024-05-19 06:37:21|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|3.0649278447011|7|0.34691248420379|0.2227|1|2|0.11635|3.55|-0.13165|28|-0.13165267154033|28|34.11|-0.0252|0.10187|0.11955416027398|0.14952740302033|220.72784858135|205.49208096239|221.87499371357|0.579|0.421|0.30179|19|7|0.0039091896024465|0.096246391437309|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2024-05-19 06:37:22|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|4.7748948755657|13|0.21170173675501|0.0262|1|1|0.02617|5.49|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|114.13721073655|0.571|0.429|0.19061|7|3|0.0020952857142857|0.057075892857143|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2024-05-19 06:37:23|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|-30.718000511494|15|2.5226669643211||0|0|-0.12293|23.02|0.63513|59|0.63512558515188|59|43|0.08136|0.18059|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|265.20736922137|0.714|0.429|0.31262|14|5|0.0042613149350649|0.099348344155844|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2024-05-19 06:37:24|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|19.194167383199|2|1.6347497201905|-0.0426|1|1|-0.04264|23.8|-0.17264|50|-0.0064693873979237|14|28.64|-0.17994|-0.10443|-0.18977871022837|-0.1039980626473|32.580560225924|79.33038991|85.833809459673|0.455|0.182|0.22283|11|5|0.0011771518987342|0.082407658227848|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2024-05-19 06:37:25|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|-22.05863723636|5|1.6123880903218||0|0|-0.12206|17.65|-0.27176|23|-0.27175929331322|23|32.91|0.03506|0.13808|0.015012448424154|-0.024815380190327|69.409650092546|52.739943152925|322.66910960726|0.545|0.364|0.31298|22|7|0.004343956043956|0.10251092032967|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2024-05-19 06:37:26|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|11.453752712632|36|1.110853906385|0.4419|1|1|0.44191|13.28|-0.18622|58|-0.18621817737733|58|35|-0.05997|0.03379|0.012247156936962|0.021182677029088|74.306689979419|106.56298121982|134.94563833288|0.619|0.476|0.25215|21|8|0.0020164935064935|0.084313350649351|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2024-05-19 06:37:27|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-30.094327259241|48|1.8129513225714||0|0|0.20784|24.66|-0.26778|42|-0.2677826504424|42|22.14|-0.36405|-0.06741|0.10118933590696|0.18064168159903|90.745067356137|134.67509282884|990.361435862|0.643|0.5|0.36062|14|5|0.011506302521008|0.1189318487395|70.690002441406|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2024-05-19 06:37:28|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-8.7724197071094|15|0.65623520419557|-0.0651|-1|1|-0.06509|7.2|-0.0585|26|-0.058500618202101|26|34.7|-0.07614|0.01871|-0.15513682518478|-0.0075868639195417|13.01058832909|82.404710735943|233.76623336411|0.45|0.25|0.27583|20|8|0.0035108192090396|0.091513587570622|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2024-05-19 06:37:29|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.5089928449137|13|0.16366905169544||0|0|0.01403|5.06|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|90.518780047564|0.143|0.143|0.153|7|1|0.00019817777777778|0.050996977777778|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2024-05-19 06:37:30|WEEKLY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.1467540100504|73|0.25225133648478||0|0|0.93264|0.39|0.27135|13|0.27134869444725|13|26.8|-0.32174|-0.07185|-0.066883826429839|-0.034904233705242|57.671218030265|74.585781576092|4.0164776947758|0.6|0.5|0.35708|10|2|-0.0036575294117647|0.11876317647059|53.930000305176|2017-05-21|-0.5|2024-03-31|0.61071|2017-02-26
2024-05-19 06:37:31|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.623913707641|1|0.22536216103128||0|0|0|5.34|0.57851|148|0.57850739315386|148|56.55|0.26512|0.43933|0.48759412072891|0.6160653398497|396.71522166206|469.35216229954|117.88079261069|0.545|0.455|0.18404|11|3|0.001950884244373|0.071540980707395|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2024-05-19 06:37:32|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|93.163305833265|5|6.6170070903525|0.0573|1|1|0.05734|109.54|-0.4629|18|-0.082482294402403|19|65.4|0.29783|0.55373|-0.2726909019486|-0.082482294402403|49.2799992|91.752|573.72217826688|0.4|0.2|0.25019|5|3|0.0071518731117825|0.091953141993958|195.35000610352|2023-02-19|-0.26407|2023-05-28|0.31762|2017-11-26
2024-05-19 06:37:33|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|16.439513339721|1|1.6751622709557||-1|0|0|23.18|0.04136|48|-0.17575474283803|41|41.73|-0.14843|-0.09617|-0.15091826771256|-0.075248538426443|16.785833386103|65.473706109493|141.60048330371|0.818|0.455|0.29757|11|7|0.0033995860566449|0.094795511982571|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2024-05-19 06:37:34|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|11.142732534597|3|0.8274224884678|0.0213|1|2|-0.00665|13.45|0.05049|36|0.014244305688429|11|37.14|-0.13088|-0.02337|0.0074744139248778|0.074441059520295|74.718793894191|154.28531045731|221.21710490198|0.571|0.333|0.28227|21|9|0.0030070460358056|0.087378964194373|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2024-05-19 06:37:34|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-17.696400232915|42|1.123146059117||0|0|0.13889|16.43|0.07797|36|0.077966050919956|36|31.42|0.10576|0.38079|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|237.49638305448|0.667|0.333|0.29938|12|6|0.0071453588516746|0.089670909090909|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2024-05-19 06:37:36|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.9784089388694|109|0.16882002770236||0|0|0.57143|1.92|0.02259|17|0.022593274591494|17|23.4|-0.14665|-0.06946|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|17.25067329149|0.4|0.3|0.33671|10|3|-0.0020995906432749|0.095332719298246|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2024-05-19 06:37:37|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-13.388185625592|15|1.2118075089574||0|0|-0.22381|12.85|-0.21743|34|-0.2174260765199|34|35.6|-0.22136|-0.10609|-0.22529830012291|-0.24473853208972|35.23690492951|42.300190787148|68.648713587025|0.4|0.3|0.22786|10|4|0.00095183783783784|0.081299702702703|30.14705657959|2017-02-19|-0.2677|2017-10-15|0.46846|2017-02-19
2024-05-19 06:37:38|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|5.4090098821833|9|0.77986434759626||0|0|-0.14983|7.66|-0.18676|6|-0.18676174420688|6|39.47|0.03567|0.14347|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|155.6910513949|0.526|0.368|0.2569|19|7|0.0027277308707124|0.08487845646438|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2024-05-19 06:37:39|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-11.331144922057|15|1.155597441962|-0.1993|-1|1|-0.19928|9.93|-0.29231|3|-0.29230770359378|3|33.33|-0.32747|-0.24408|-0.25448311197161|-0.27387289259272|14.252548860848|16.917574347867|39.767723581254|0.5|0.417|0.32085|12|7|0.00083050724637681|0.084375531400966|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2024-05-19 06:37:40|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|27.698330124592|14|1.4238903653703|0.3661|1|2|0.31858|31.58|0.06809|132|0.37407068052757|47|43.06|-0.0417|0.09469|0.031893176843403|0.2167410161183|105.58818362651|214.86747201488|493.05228554631|0.529|0.235|0.23138|17|7|0.0035895704697987|0.07497433557047|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2024-05-19 06:37:41|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|-16.37782486588|115|1.013289500446|0.5891|-1|1|0.58914|14.38|0.87585|102|0.87585301104786|102|41|0.08008|0.10678|0.31720456244337|0.31720456244337|142.2944776|142.2944776|77.24877166008|0.5|0.5|0.28758|4|3|0.0010551079136691|0.087323201438849|52.771450042725|2021-01-24|-0.34218|2023-06-11|0.29146|2020-08-02
2024-05-19 06:37:42|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-9.3145627544619|18|0.78680548173941|0.1816|-1|1|0.18163|7.93|-0.06827|2|-0.068269236941309|2|30|-0.27155|-0.17811|-0.055074743992059|0.0057399007775139|78.437412536137|100.60354675|94.726875001353|0.333|0.167|0.28389|12|5|0.0027510875331565|0.092021830238727|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2024-05-19 06:37:43|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|4.3322576169142|2|0.28758077210953|0.0038|1|1|0.00385|5.22|-0.12162|9|-0.12162166516044|9|39.89|0.01011|0.04809|-0.045390515975395|-0.12162166516044|86.392574816663|87.838|33.962263038766|0.333|0.111|0.147|9|4|-0.00222825|0.051493055555556|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2024-05-19 06:37:44|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|7.3424420409611|18|0.3725193323953|0.2294|1|1|0.22941|8.36|0.06215|20|0.062153059464498|20|36.14|-0.17298|-0.11623|-0.14810249580304|-0.16883070818712|56.950330712347|63.74918085|105.15723090879|0.429|0.286|0.2149|7|3|0.0011467037037037|0.057114481481482|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2024-05-19 06:37:44|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-23.72157562276|52|1.7634956310397||0|0|0.31139|23.33|-0.20207|14|-0.2020724964993|14|31.5|-0.28873|-0.20863|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|85.270465655177|0.667|0.333|0.31415|6|3|0.0020303333333333|0.103618625|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2024-05-19 06:37:47|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-7.4947320095667|54|0.66324404451478|0.3884|-1|1|0.38841|5.7|0.16903|38|0.16903465255521|38|41.88|-0.13911|0.07072|-0.014684308269356|0.005996026989237|77.014983705507|99.679535442384|29.698534840288|0.625|0.375|0.19763|8|3|-0.00076198453608247|0.08563631443299|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2024-05-19 06:37:47|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-6.2606243150386|17|0.51958333649705|0.0345|-1|1|0.03454|5.87|-0.22251|22|-0.22250642068537|22|46.75|-0.06356|0.11385|-0.10236793536211|-0.10236793536211|79.13059973|79.13059973|32.83561793937|0.5|0.5|0.19457|4|2|-0.0037072413793103|0.068712561576355|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2024-05-19 06:37:48|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|13.891241370234|3|2.0111275736709|0.346|1|2|0.25234|17.37|-0.18068|3|-0.18068330826231|3|38.43|-0.32753|-0.27406|-0.25057311784237|-0.26682793390954|30.182763115387|37.814008087531|137.00275874478|0.571|0.429|0.27841|7|4|0.0036845756457565|0.080585535055351|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2024-05-19 06:37:49|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|5.8707864189902|7|0.95142578461431|-0.0322|1|1|-0.03218|8.42|0.14116|77|-0.010743811785041|9|39.26|0.00821|0.11008|0.0039411803685627|0.02449126589313|67.96627123241|104.44409619386|190.49773599447|0.579|0.316|0.31457|19|10|0.0033091888297872|0.097456888297872|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2024-05-19 06:37:49|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-5.3070692771819|83|0.62735640188545||0|0|0.67847|3.27|0.16731|36|0.1673050502811|36|36.69|-0.05155|0.06898|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|13.007160144455|0.375|0.375|0.32839|16|5|-0.0001380269058296|0.10401058295964|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2024-05-19 06:37:51|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|2.934758041653|7|0.16140044293901||0|0|-0.01813|3.25|0.08723|8|0.087231680286547|8|48.14|-0.07258|0.017|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|79.656864234641|0.571|0.429|0.17659|7|2|0.0011500291545189|0.061317842565598|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2024-05-19 06:37:52|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-49.449196605995|81|3.8119500409419|0.6683|-1|1|0.66834|40.31|-0.18528|10|-0.18527948194987|10|20.5|-0.48777|-0.34078|-0.35812375616781|-0.18931831694067|19.996190535322|65.71857408|97.077146061761|0.375|0.25|0.33328|8|3|0.0029447131147541|0.10579799180328|169.10000610352|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2024-05-19 06:37:53|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-4.6569117801873|104|0.42295905140723||0|0|0.60124|3.86|-0.01826|45|-0.018255512958317|45|35.3|-0.34623|-0.1213|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|49.360611385713|0.6|0.5|0.31411|10|2|0.0014601754385965|0.09506725877193|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2024-05-19 06:37:53|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|4.9682289186116|12|0.38050385210026|0.2147|1|2|0.18271|6.02|0.03598|25|0.1115789915386|61|78|0.22435|0.25041|0.073781924715373|0.1115789915386|115.15746484|111.158|60.139858574199|0.667|0.333|0.19368|3|2|-0.0012781632653061|0.051109836734694|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2024-05-19 06:37:54|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-7.902325004897|17|0.78788057636666||0|0|0.00547|7.27|-0.23854|30|-0.23854170288477|30|34.5|-0.07991|-0.02282|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|33.440662637839|0.7|0.4|0.29693|10|6|-0.0004802216066482|0.094995069252078|37.860000610352|2017-05-07|-0.21935|2024-02-04|0.60994|2017-04-30
2024-05-19 06:37:56|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|-39.789291812568|18|3.0230974997379||0|0|0.15811|31.15|0.44308|89|0.44307523681889|89|57|0.06642|0.17582|0.44307523681889|0.44307523681889|144.308|144.308|68.870218734895|0.25|0.25|0.34135|4|1|0.0014014285714286|0.10656448979592|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2024-05-19 06:37:57|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|-32.588973803126|17|2.0698077288394||0|0|-0.00177|28.31|-0.21181|11|-0.21180677718446|11|47.17|0.07757|0.18002|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|131.91985402472|0.5|0.5|0.32175|6|1|0.00463872909699|0.10980096989967|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2024-05-19 06:37:58|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|-3.7198579061099|35|0.22966044282721|0.2293|-1|1|0.22926|3.53|0.43478|68|-0.15806169030067|27|35.88|-0.01014|0.03606|0.023747151477724|-0.18177058430142|95.977910583086|66.89381688|21.790119688462|0.375|0.25|0.18595|8|4|-0.0033911526479751|0.063721526479751|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.2688|2018-01-28
2024-05-19 06:37:58|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-12.873523212697|38|1.1678411090461|0.457|-1|1|0.45696|9.59|1.16422|32|1.1642157080448|32|31.5|-0.0424|0.05867|0.15113819707871|0.18036619775261|127.51745233552|123.29699615706|77.714749060005|0.5|0.4|0.30656|10|5|0.0031935227272727|0.099461136363636|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2024-05-19 06:37:59|WEEKLY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.3878063866981|30|0.15260212651519|0.3926|-1|1|0.39264|0.99|-0.14211|11|-0.1421052549024|11|35.7|0.02812|0.13407|0.29798473035173|0.29798473035173|286.98270262124|286.98270262124|45.622118651144|0.35|0.35|0.27177|20|4|0.0010853432032301|0.087122355316285|12.449999809265|2015-06-14|-0.23846|2024-02-11|0.3913|2020-11-15
2024-05-19 06:38:01|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|-34.583325271639|53|2.6131834288666||0|0|0.21349|28.81|-0.16469|45|-0.16468536921515|45|34.3|-0.02088|0.09764|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|168.28269891155|0.5|0.35|0.32476|20|5|0.0032644037940379|0.1007362601626|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2024-05-19 06:38:02|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|9.7470378302727|7|0.91593109718925||0|0|-0.11612|11.57|0.31214|41|-0.24990145616327|49|41.11|0.15732|0.19459|0.30296337504212|0.53376797712382|210.38982694766|157.20956280058|50.557949121601|0.778|0.333|0.40956|9|7|0.00047077127659575|0.098632260638298|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2024-05-19 06:38:03|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.9768026804245|47|0.094684513794039|0|-1|1|0|2.93|0.03901|89|0.03900714046752|89|45|0.00981|0.11458|-0.027738858864057|-0.076904603994533|78.463177563839|65.729007981511|72.65063407637|0.438|0.313|0.17045|16|6|0.00057702349869452|0.06158638381201|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2024-05-19 06:38:04|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-36.398024420179|17|3.5009785938776|-0.0035|-1|1|-0.00353|28.43|-0.08967|7|-0.089666612657475|7|33|-0.10819|-0.05546|-0.06119028603562|-0.010263705050598|64.313779392763|94.388849679023|104.48365035558|0.6|0.3|0.2333|10|6|0.0017551156069364|0.079126820809249|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2024-05-19 06:38:04|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.779395427479|21|0.6382315922229|0.205|-1|1|0.20502|3.8|0|29|-0.27763499562971|33|41.39|-0.06428|0.07999|-0.070907765074635|-0.1185519449399|43.786066260375|43.29033724915|93.366088256579|0.5|0.333|0.30717|18|9|0.0030660130718954|0.10280977777778|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2024-05-19 06:38:06|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|13.652581695378|36|1.1245899375593|0.3554|1|2|0.2827|15.79|1.13316|72|1.1331562942781|72|56.18|0.18557|0.29382|0.30287780003746|0.55586824773092|434.38533786234|531.55427270821|286.56986036201|0.636|0.364|0.2491|11|5|0.0036979019908116|0.084303568147014|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2024-05-19 06:38:07|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-13.898146155708|83|0.77452970725851|0.2984|-1|1|0.29838|12.58|-0.31851|5|-0.31851004678333|5|37.67|0.00126|0.12468|-0.023657312827001|0.013789450311018|46.545488112652|79.506602119883|283.2695331441|0.444|0.278|0.2981|18|7|0.0036115657894737|0.095640236842105|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2024-05-19 06:38:08|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-11.133078779571|30|0.806003102628||0|0|0.13246|9.3|-0.3546|5|-0.12365597296979|11|35.78|-0.09548|0.08407|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|49.946293080392|0.667|0.389|0.28328|18|9|0.0012034175334324|0.08782338781575|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2024-05-19 06:38:09|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|13.959560514936|18|2.0581403056709|0.4582|1|1|0.45816|17.25|-0.15871|14|-0.0028668838928865|32|34.45|-0.3923|-0.17939|-0.10795503585925|-0.070320359834788|62.748758978988|85.97553999|154.98652131745|0.364|0.182|0.30155|11|4|0.0048396464646465|0.096270631313131|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2024-05-19 06:38:10|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|14.498560253412|6|0.85714648047077|0.1353|1|2|0.09155|17.05|0.00573|46|-0.10996160415723|12|51.47|0.40321|0.47821|0.47918550242581|0.74068111392798|589.29880255939|456.490049765|353.36787380428|0.667|0.4|0.24057|15|8|0.0029840025740026|0.077204581724582|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2024-05-19 06:38:12|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.5480179933107|15|0.20933932554046||0|0|0.02956|1.97|-0.26203|17|-0.26202748076839|17|40.5|-0.01378|0.13414|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|34.848754133207|0.667|0.389|0.24113|18|10|0.00088306864064603|0.090225235531629|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2024-05-19 06:38:12|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.2430322860981|31|0.32224408396738||0|0|0.04484|6.39|-0.02895|32|-0.028952911319867|32|45.56|0.11257|0.26221|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|179.9999986568|0.625|0.375|0.30626|16|7|0.0033727799736495|0.086367891963109|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2024-05-19 06:38:13|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|13.75406508899|196|0.73692045056871|0.8617|1|1|0.86166|15.88|-0.04534|24|-0.064043449699822|23|38.07|0.02343|0.06928|0.055054477103537|0.18927776140709|86.669009089492|184.80905411413|367.84805274921|0.6|0.4|0.18137|15|7|0.0024717624020888|0.057585822454308|16.290000915527|2024-05-12|-0.32287|2015-09-27|0.16078|2021-03-14
2024-05-19 06:38:14|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-12.134770034066|14|0.85399622035297||0|0|-0.20327|10.3|-0.31684|13|-0.31683953694811|13|31.17|-0.08745|-0.02151|-0.099973227805065|-0.033770607826614|8.8742274136501|46.054944466117|154.79411619907|0.667|0.375|0.31157|24|14|0.0028474244415243|0.09607073587385|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2024-05-19 06:38:15|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|8.6192770479553|2|0.98357437456869|0.1413|1|1|0.14128|12.44|0.23347|48|-0.0062964771126494|25|39|0.07869|0.19721|0.24905142750898|0.28256751292674|301.52773431015|179.73014599138|55.100322298584|0.636|0.364|0.27495|11|6|0.00095646511627907|0.09297488372093|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2024-05-19 06:38:17|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-13.294861896912|5|1.2032873180441|0.0642|-1|1|0.06423|9.47|0.01484|2|0.014835280476489|2|34.14|-0.23504|-0.04623|-0.073743971725546|-0.073743971725546|48.128029863257|48.128029863257|97.62887065197|0.5|0.5|0.31533|14|5|0.0030838174273859|0.10478865145228|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2024-05-19 06:38:18|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|11.954924006047|12|1.4318373560996|-0.0729|1|2|-0.27894|15.2|-0.30229|3|-0.30228666949489|3|23.44|-0.22323|-0.09471|-0.16267780530502|-0.18249037475691|32.568825567826|43.42552500711|66.437688646862|0.667|0.444|0.35852|9|4|0.0016445045045045|0.10361162162162|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2024-05-19 06:38:18|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-15.030924484419|48|0.9581245349296||0|0|0.2881|12.38|-0.35773|25|-0.19967980992301|14|36.45|0.04359|0.16829|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|377.43903117156|0.6|0.4|0.28352|20|7|0.0039919716494845|0.09702131443299|40.479999542236|2021-08-01|-0.33865|2015-07-05|0.29564|2015-09-13
2024-05-19 06:38:19|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-9.7068752244521|17|0.63282016898497|0.0726|-1|1|0.07264|8.17|-0.28082|75|-0.28081629227619|75|47|0.11749|0.22413|0.372770661682|0.52326393427395|524.43727171203|383.21123262765|177.91811983275|0.625|0.375|0.2927|16|7|0.0026317317708333|0.090775533854167|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2024-05-19 06:38:20|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-9.3575206615631|33|0.70416345935998|0.0381|-1|1|0.0381|9.09|-0.32836|54|-0.32835820794357|54|42.69|-0.11298|0.05443|0.12846975434624|0.091670422663985|179.13301216988|124.86715246434|245.87503616262|0.563|0.438|0.29852|16|6|0.0038675104895105|0.098335636363636|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2024-05-19 06:38:22|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|22.141514634811|24|1.7266370831733||0|0|0.24808|24.4|-0.06714|47|1.223559898454|117|38.69|0.04087|0.11945|0.086767936860182|0.25100878274456|130.67796523204|268.08988580773|605.45901608503|0.769|0.462|0.20701|13|7|0.0049841064638783|0.083389619771863|27.879999160767|2024-03-10|-0.25752|2015-07-05|0.20971|2021-02-21
2024-05-19 06:38:23|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.3141733200705|6|0.44603232051436||0|0|-0.17922|3.16|-0.10696|18|-0.10696089166122|18|32.83|0.0323|0.15232|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|88.764048781514|0.391|0.304|0.28034|23|6|0.0018819736842105|0.088367078947369|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2024-05-19 06:38:24|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-4.2056471385931|15|0.24551723448883||0|0|-0.00283|3.54|-0.26915|10|-0.26915113309542|10|39.33|-0.12409|0.0171|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|64.363635670055|0.5|0.25|0.29249|12|4|0.002195|0.10324380658436|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2024-05-19 06:38:25|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-16.694910940419|15|2.2265510754102||0|0|-0.11025|14.4|0.00752|50|-0.083156282397815|16|34.6|-0.10578|-0.05427|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|68.636796628811|0.8|0.4|0.22163|10|6|0.000768|0.077669027777778|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2024-05-19 06:38:25|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-5.0175098472608|30|0.44250330308321||0|0|0.29775|3.75|-0.18302|15|-0.11581255713939|37|46.13|-0.0129|0.03843|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|62.688065511783|0.625|0.438|0.26998|16|9|0.0014083441981747|0.090169960886571|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2024-05-19 06:38:27|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.3684521838501|50|0.20676589533838||0|0|0.17126|4.21|0.01028|6|0.010278068531843|6|44.38|0.02946|0.13451|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|160.44207019283|0.5|0.313|0.25187|16|4|0.0023716469038208|0.084991277997365|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2024-05-19 06:38:28|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|8.4941942925871|24|0.7015764169858||0|0|0.16722|10.54|0.04343|47|1.4906519132757|83|36.14|-0.02078|0.11627|0.16767320125987|0.24669971511441|194.68243536353|282.82446038479|212.49999759659|0.476|0.381|0.24381|21|7|0.0028928260869565|0.088142468030691|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2024-05-19 06:38:29|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-4.1791569820689|15|0.34337132097831||0|0|-0.08795|3.34|-0.19033|5|-0.032163781011844|108|61.17|0.13087|0.29387|0.2288006868534|0.34629952111294|230.22096773916|268.133283243|96.281343812021|0.583|0.417|0.28566|12|5|0.0020489705882353|0.088918489304813|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2024-05-19 06:38:30|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|-6.4489779961329|58|0.44321860313288|0.19|-1|1|0.19003|6.01|-0.06851|15|-0.068513817759371|15|51.29|0.28346|0.3572|0.28296705323519|0.13078607412721|320.18562684497|140.83849013938|107.8994621842|0.357|0.214|0.21713|14|4|0.0018221032258065|0.077762425806452|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2024-05-19 06:38:31|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-17.98374353633|66|0.8140805558034|0.1472|-1|1|0.14715|16.46|-0.04483|10|-0.04482921950637|10|31.8|-0.07978|0.12267|-0.040381224337874|-0.018295798302774|79.551471872391|91.30414088742|34.56863611437|0.5|0.4|0.19341|10|2|-0.0007898955613577|0.062336005221932|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2024-05-19 06:38:32|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|3.4248785970142|2|0.49004046130412|-0.0235|1|1|-0.02348|4.99|0.72392|64|0.72392098149282|64|50.86|0.19835|0.23933|0.22920180116294|0.29851472186156|251.67762692776|199.07344790071|68.609705798375|0.714|0.429|0.26882|7|5|0.0011322969187675|0.07832974789916|18.64999961853|2022-10-23|-0.33269|2023-06-11|0.61024|2017-05-21
2024-05-19 06:38:33|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|6.7555007350334|9|1.0785276480653|-0.2152|1|1|-0.21523|8.86|0.24171|42|0.24170616863471|42|24.85|-0.10027|-0.03312|-0.10623886607458|-0.056997612296925|34.068781689845|74.228656204115|38.402459871704|0.615|0.308|0.24924|13|6|-0.0012484592145015|0.079606012084592|24.992866516113|2017-11-26|-0.18142|2017-11-26|0.29571|2020-03-22
2024-05-19 06:38:34|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.070661756308|23|0.52352526831991|0.023|-1|1|0.02297|11.06|-0.20876|61|-0.12476551044568|14|38.75|-0.11123|-0.04589|-0.13508705606124|-0.11052846650581|53.589785497395|67.728862920726|62.594675298431|0.5|0.375|0.26128|8|4|0.00010102409638554|0.082349487951807|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2024-05-19 06:38:35|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|26.293134826667|11|2.026997713151||0|0|0.19566|30.31|-0.15227|11|0.095617534043276|55|42.59|0.07778|0.17306|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|161.80003089145|0.471|0.412|0.21709|17|6|0.0023558719346049|0.077330653950954|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2024-05-19 06:38:36|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-16.585994981034|15|1.266998377874|0.0563|-1|1|0.05634|12.73|-0.22113|10|-0.22113163921421|10|34.8|-0.08029|-0.01303|-0.15018714606016|-0.13227141890645|36.947090981983|56.106601165052|37.607090446307|0.6|0.4|0.24812|10|6|-0.0011462154696133|0.074724033149171|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2024-05-19 06:38:37|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|7.8110258124168|16|0.4604857052286|0.1721|1|2|0.15324|8.73|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|188.14654727239|0.609|0.435|0.16484|23|9|0.0016488189987163|0.057589037227214|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2024-05-19 06:38:38|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-6.2843275918029|15|0.48810921952002||0|0|-0.01027|4.92|-0.2753|10|-0.27529761345124|10|28.96|-0.11994|0.0048|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|161.20576679226|0.667|0.5|0.34445|24|11|0.0035532299012694|0.1025352045134|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2024-05-19 06:38:39|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.3205415391722|30|0.11651657166711|0.1239|-1|1|0.12393|2.05|-0.12851|67|-0.14137933529231|129|41|-0.10724|-0.01811|-0.078362166670987|-0.052219870931615|34.500635147636|54.147500010453|29.496403001096|0.556|0.389|0.23774|18|8|0.00013324641460235|0.076363663624511|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2024-05-19 06:38:40|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|25.680022775877|3|1.7629930794988|-0.0138|1|1|-0.01376|29.38|0.03248|50|-0.18544969478889|83|40.53|0.04156|0.09166|0.073536703575563|0.11679277945041|134.04719807927|144.43792886346|291.4682478486|0.789|0.421|0.27319|19|13|0.0030176424870466|0.08466189119171|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2024-05-19 06:38:41|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-5.0374638218453|15|0.52341371222747||0|0|0.14419|3.68|-0.16196|31|-0.27360038572192|26|30.71|-0.28297|-0.0271|0.039661881999929|0.096547068105819|78.707022568905|116.82952148304|69.185941488071|0.429|0.214|0.27662|14|3|0.0026807432432432|0.099523851351351|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2024-05-19 06:38:42|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.2277459923599|7|0.16908467398175|0.0357|1|1|0.03571|3.77|0|29|-0.054536137293568|6|37.05|0.03597|0.10892|0.10223550887218|0.12971411263075|164.02021447327|131.65741447221|102.36220176801|0.429|0.238|0.20017|21|7|0.0012205484693878|0.064973086734694|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2024-05-19 06:38:43|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-14.352304869751|15|1.5441016931863||0|0|0.07955|9.72|0.32331|55|0.32330832009732|55|28.25|-0.2649|-0.02176|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|130.2199887503|0.333|0.333|0.26826|12|3|0.005736940509915|0.1049530878187|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2024-05-19 06:38:44|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|-1.4477966573533|30|0.055932228654522||0|0|0.06475|1.3|-0.10323|11|-0.10322578809263|11|43.69|0.15198|0.23888|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|48.743904212767|0.688|0.438|0.2087|16|8|0.0004775|0.067707403846154|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2024-05-19 06:38:45|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|-7.2378032939522|55|0.38042762919639|0.2138|-1|1|0.21377|6.51|-0.25806|12|-0.25806452991205|12|36.05|-0.00194|0.11334|0.062831071107241|0.15293433186803|72.282294349742|142.57969920025|107.33718330524|0.7|0.45|0.24687|20|11|0.0018491096774194|0.087182541935484|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2024-05-19 06:38:46|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|20.372071640303|12|1.3353004891428|0.019|1|2|-0.00586|22.07|-0.11726|72|-0.25468863642315|12|43|0.03788|0.0685|-0.085624113407366|-0.1211746668764|50.982809429171|75.45071254|97.768847651836|0.667|0.222|0.26606|9|6|0.0015519346733668|0.078292412060301|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2024-05-19 06:38:48|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.0986483192081|7|0.74740555001393|0.3422|1|1|0.34224|8.04|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|183.56163816857|0.474|0.316|0.2504|19|9|0.0028596947674419|0.085000479651163|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2024-05-19 06:38:49|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|7.7644071728471|3|0.6526778176283|0.2689|1|1|0.26891|9.06|-0.04082|15|0.45135242683046|7|37.19|-0.00316|0.10026|0.089491795475806|0.15309959008888|126.49412071218|185.4971647612|246.86649131533|0.476|0.381|0.26148|21|8|0.0034810089399745|0.087595427841635|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2024-05-19 06:38:50|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.1359765356763|11|0.19634116272186|0.212|1|2|0.16615|3.79|0.66474|91|0.66474406529408|91|38.79|-0.01536|0.08915|0.03741936823604|0.061359451433652|105.60038713577|114.50771511529|38.516259177661|0.526|0.368|0.19829|19|5|0.00038721552878179|0.070661793842035|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2024-05-19 06:38:51|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|25.919863644437|10|1.9799054160505||0|0|-0.0477|28.15|0.13017|35|-0.047751575502761|12|40.32|0.06879|0.14171|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|267.33143715463|0.526|0.316|0.21691|19|7|0.0026997419354839|0.078517096774194|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2024-05-19 06:38:52|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|8.8700747411763|22|0.88830852769099|0.1135|1|1|0.11351|11.87|-0.08887|28|0.49010650016123|58|34.33|0.06199|0.08139|-0.012813939684815|0.051632006573552|81.123438183935|110.54202506443|67.062143355455|0.667|0.444|0.17993|9|7|-0.00026727272727273|0.05680496969697|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2024-05-19 06:38:54|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-47.074719381192|83|4.1160995159806|0.5729|-1|1|0.57288|43.43|4.43018|69|4.430182791365|69|26.79|-0.02897|0.25017|0.62992116561424|1.4717780139148|238.74835095615|513.45952739241|463.50054253586|0.429|0.214|0.3391|14|5|0.0077568052516411|0.11725258205689|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2024-05-19 06:38:54|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-20.567172618157|30|1.4907241170428||0|0|0.11458|16.15|0.32685|47|0.32685182689178|47|37.2|-0.15576|-0.0135|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|103.72511197864|0.6|0.4|0.27455|10|2|0.0035803990024938|0.096980698254364|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2024-05-19 06:38:55|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.4653477245194|5|0.24560432355469|0.248|-1|1|0.24803|1.91|0.05538|93|0.055378120615145|93|35.65|-0.08334|0.03109|-0.058599031971099|0.1397621549812|13.733269068904|169.07241070755|70.74073825517|0.65|0.4|0.2705|20|8|0.0021770990237099|0.085685481171548|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2024-05-19 06:38:56|WEEKLY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|9.3310415890494|8|1.0421029134227|0.0401|1|2|0.00544|11.08|-0.21603|13|-0.21603378373049|13|36.53|0.04834|0.19063|-0.11226182072293|-0.047994569768294|33.978441125745|64.590517392018|195.00175310242|0.412|0.294|0.2488|17|6|0.0032165127388535|0.089410095541401|25.840000152588|2022-12-11|-0.32391|2023-01-01|0.33705|2014-11-30
2024-05-19 06:38:57|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|4.7051337692256|9|1.0466220864615|0.4679|1|2|0.33387|8.23|-0.21352|32|-0.21352310208201|32|39.47|-0.00025|0.08596|-0.076156995327306|-0.14221171338269|28.597810611891|31.416300421566|187.47152147011|0.684|0.368|0.27825|19|12|0.0028655277044855|0.090285474934037|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.32315|2015-09-13
2024-05-19 06:38:58|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.26870609394476|9|0.024328679430762|0.0613|1|2|0|0.33|-0.04547|27|-0.045473828383551|27|49.93|0.13479|0.22003|-0.022789624499316|0.042826385724771|81.33908545095|113.66124639542|146.66667638001|0.4|0.267|0.175|15|3|0.0014380581241744|0.058908639365918|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2024-05-19 06:38:59|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|-6.9015483738337|14|0.66481629395177||0|0|-0.2311|5.7|-0.28217|26|-0.28217050366573|26|37.6|-0.09526|-0.01535|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|66.987894309706|0.45|0.3|0.26098|20|8|0.0013888235294118|0.088782379084967|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.31231|2015-09-13
2024-05-19 06:39:00|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-17.085204758254|5|1.2991656678163||0|0|-0.11832|13.61|-0.01561|154|-0.015611218650322|154|40.13|-0.33406|-0.24421|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|89.657439941136|0.625|0.375|0.41993|8|4|0.0026134461538462|0.099418892307692|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2024-05-19 06:39:01|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-15.393073907555|46|1.1222738426649|0.13|-1|1|0.12999|13.72|-0.27859|40|-0.2785910330535|40|26.7|-0.30613|-0.2079|-0.25043945655005|-0.26465536943607|31.226590612965|39.417061906521|66.856918808496|0.4|0.3|0.32586|10|5|0.0013191666666667|0.095309423076923|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2024-05-19 06:39:02|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-5.1610749401855|31|0.27090908161561|0.1312|-1|1|0.13118|4.57|-0.04998|9|-0.0499761755333|9|29.38|-0.12858|-0.02613|0.10385511657271|0.14305786227293|213.4289926096|226.47122816055|75.412544798891|0.5|0.375|0.21869|24|6|0.0012535102040816|0.077063292517007|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2024-05-19 06:39:04|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|14.375876975332|9|1.5036933496748|-0.1249|1|1|-0.12488|18.29|-0.15895|17|-0.15894996968527|17|33|-0.17087|0.00097|0.25402965610455|0.23658834538636|250.31798252077|189.09191225253|188.41789029443|0.455|0.364|0.29941|11|3|0.0051990566037736|0.10192226415094|82.042892456055|2020-07-12|-0.29058|2023-05-28|0.61148|2017-02-19
2024-05-19 06:39:05|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|-10.173267069358|35|0.52520892600643||0|0|0.20191|9.17|-0.07564|27|-0.075643599402117|27|36.15|-0.02892|0.06004|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|86.656589189414|0.55|0.4|0.24815|20|5|0.0016061162483487|0.079217014531044|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2024-05-19 06:39:05|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|-0.51317795589445|82|0.017319246916923||0|0|0.29403|0.473|-0.18293|16|-0.18292680178846|16|30.91|0.00149|0.07016|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|65.969314498377|0.545|0.364|0.14874|22|8|0.00031208935611038|0.053022890932983|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2024-05-19 06:39:06|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-52.33524234143|16|3.8234135543211||0|0|0.12236|41.96|-0.37837|34|0.18199930159537|16|24.43|-0.19203|-0.11861|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|178.39044541651|0.5|0.286|0.32538|14|6|0.0048521848739496|0.10829781512605|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2024-05-19 06:39:08|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-46.504966077403|30|2.8163023897094|0.0661|-1|1|0.06612|39.69|0.11842|39|0.11842150173047|39|33.86|-0.10184|0.17594|0.1396583047041|0.18897128740846|208.6504992854|203.09119550373|314.02799919595|0.5|0.318|0.30542|22|9|0.0057423514211886|0.090074354005168|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2024-05-19 06:39:09|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.8696059953531|12|0.10376628563639|-0.0828|1|1|-0.08279|2.105|-0.20382|8|-0.20382238195922|8|40.05|0.13504|0.33944|0.1103216338162|0.13027894430983|242.83313510803|194.26474054912|301.14449444944|0.684|0.368|0.17931|19|9|0.0039478367875648|0.059444624352332|3.8600010871887|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2024-05-19 06:39:10|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.7169640888228|76|0.35119198459303|0.1612|-1|1|0.16119|5.62|-0.12073|19|-0.12073491996207|19|37.8|-0.2554|-0.17648|0.09798395410739|0.0093062888282779|119.077901646|81.970621155236|115.16392938042|0.5|0.4|0.32042|10|4|0.002323289183223|0.082921567328918|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2024-05-19 06:39:11|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|12.663018140525|12|1.7260944624749|0.3225|1|1|0.32251|18.33|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13145|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|453.71287368277|0.4|0.267|0.35292|15|7|0.0065672154471545|0.10477930894309|27.323999404907|2017-02-19|-0.31552|2015-07-05|0.61077|2014-08-03
2024-05-19 06:39:12|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|16.09543551767|9|2.7354913048396|-0.1315|1|2|-0.16717|19.13|-0.10361|4|-0.1036144786216|4|33.27|-0.3058|-0.20243|-0.086538530677276|-0.19114772177679|62.992559080091|51.326547987917|107.89149522167|0.364|0.273|0.2912|11|2|0.0024189839572193|0.079577754010695|46.307704925537|2017-04-02|-0.23717|2023-07-02|0.46464|2017-01-29
2024-05-19 06:39:13|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-7.1572544593613|15|0.70241816901502||0|0|0.03327|5.23|-0.32206|50|-0.3220551585863|50|44.75|-0.20702|0.25927|0.3810725303244|0.32955972244907|199.33160659022|134.31143898|48.088171501612|0.375|0.25|0.30768|8|2|0.0029912096774194|0.094180510752688|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2024-05-19 06:39:14|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|11.040949478798|96|1.2292586780221|0.0007|1|1|0.00073|13.69|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|298.90829276053|0.263|0.158|0.2774|19|4|0.0037086736020806|0.09120544863459|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2024-05-19 06:39:15|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.48438347357316|10|0.015872177224016|0.1015|1|2|0.08114|0.533|0.36402|82|0.36401679953223|82|40.74|0.05043|0.10973|0.053831403389433|0.082302505902396|133.28076055567|143.07656568695|220.24793192509|0.421|0.316|0.1567|19|5|0.0017517496807152|0.054230293742018|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2024-05-19 06:39:16|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.5905556673712|71|0.25868994593713||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|0.00048824411134904|0.072744753747323|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2024-05-19 06:39:17|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-2.5822254520342|28|0.10621618977868||0|0|0.04297|2.45|0.05714|78|0.10139867514292|6|36.55|0.02084|0.07177|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|63.968670926578|0.5|0.3|0.21433|20|7|0.00082461741424802|0.062967612137203|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2024-05-19 06:39:18|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-14.141439312063|16|0.87661677513156|0.0067|-1|1|0.00675|13.25|0.44075|80|0.44075000781695|80|27.42|-0.22613|0.04082|-0.074323384240356|0.029622302756343|43.326025275826|105.16803187563|87.013130976205|0.667|0.417|0.27491|12|5|0.0035762790697674|0.091590668604651|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2024-05-19 06:39:20|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|12.815662603156|16|0.86817522348861|-0.0938|1|1|-0.09379|14.3|-0.1838|21|0.035879836386978|68|36.62|-0.05604|0.02897|-0.025417015784056|-0.017086417436394|64.333571438915|82.716386285608|147.88004217075|0.476|0.286|0.20551|21|9|0.0017503316326531|0.069895599489796|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2024-05-19 06:39:21|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-3.2988470768886|30|0.13605483199731|0.0479|-1|1|0.04792|2.98|-0.04573|23|-0.045731664102818|23|34|-0.01765|0.0589|0.080323038400815|0.14014657579091|94.303554112143|120.43635654398|42.791498029349|0.682|0.409|0.21552|22|9|0.00049110682110682|0.071890772200772|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2024-05-19 06:39:22|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|3.2971425251419|9|0.62296644020886||0|0|-0.36442|4.43|0.29667|98|0.076612925709348|34|36.76|-0.13865|-0.04535|-0.095123092536314|-0.073867017027222|26.126524957596|58.926608814915|75.008461316122|0.524|0.286|0.28123|21|9|0.0019386025641026|0.090819269230769|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2024-05-19 06:39:22|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.17815226680551|9|0.013717398634948|-0.1895|1|1|-0.18952|0.201|0.53208|101|0.33154461762159|78|45.35|0.09223|0.15232|0.15070633415144|0.11133108098829|298.85027649667|186.66915102287|75.280903642168|0.529|0.412|0.16624|17|8|0.00040472400513479|0.0530440436457|1.3869999647141|2015-06-07|-0.13894|2015-06-28|0.24|2024-03-24
2024-05-19 06:39:23|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-13.242484113085|14|1.6204886416826|0.0303|-1|1|0.03027|9.61|0.78216|136|0.78215735769107|136|48.19|-0.08373|0.07687|0.19490764907546|0.16131774158974|237.82047515122|144.68426728229|135.35210965858|0.5|0.375|0.31428|16|6|0.002785|0.095854209183673|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2024-05-19 06:39:25|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-8.0303906303476|6|0.53679685135123||0|0|0.01835|6.42|-0.03111|91|-0.031111116762514|91|46.14|0.15592|0.35061|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|72.346184007567|0.429|0.357|0.28446|14|3|0.0028773425499232|0.098060798771121|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2024-05-19 06:39:26|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.5908296120214|22|0.18913694623884||0|0|-0.04785|4.38|-0.07726|70|-0.077262773787937|70|44.31|0.11655|0.22849|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|69.194315438104|0.563|0.375|0.21936|16|8|0.00075853424657534|0.069720424657534|25|2015-05-31|-0.26166|2015-07-05|0.29043|2015-04-26
2024-05-19 06:39:27|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|8.2053510280882|6|0.41321638119107|0.023|1|1|0.02303|9.33|-0.01446|30|-0.28022418447864|49|32.57|-0.02837|0.11285|0.11167201407128|0.15640788411011|166.53081051773|162.01454880227|228.11734903733|0.652|0.435|0.21958|23|9|0.0027198938992042|0.074002095490716|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2024-05-19 06:39:28|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|16.70447162408|8|2.4191588293958|0.1292|1|2|0.04894|23.36|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|197.96055196474|0.556|0.444|0.28825|9|4|0.0050399152542373|0.1010206779661|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2024-05-19 06:39:29|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.8095761431182|21|0.32304860272854||0|0|-0.0365|9.37|0.13953|77|-0.1309803981407|27|28.67|-0.08911|-0.02825|-0.071549492614582|-0.11096625304569|66.867827715886|70.223524964753|41.587561263954|0.417|0.25|0.1753|12|4|-0.0013726373626374|0.054405961538462|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2024-05-19 06:39:30|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|8.6204029142586|33|1.3636854990994||0|0|0.07008|11.91|-0.19645|30|-0.19645031051028|30|31.78|-0.20194|-0.05028|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|239.15662252604|0.478|0.435|0.29529|23|7|0.0035475884665793|0.095078440366973|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2024-05-19 06:39:31|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-13.455513932487|38|0.97683794570657||0|0|0.12281|10.5|0.06844|43|-0.09633280931107|15|24.83|-0.35854|-0.23466|-0.13967437760617|0.010136414404932|39.650551668518|100.90469587|181.29573024894|0.417|0.167|0.33258|12|3|0.0048896119402985|0.10431191044776|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2024-05-19 06:39:32|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|20.511180899393|23|3.502681421141|0.0155|1|1|0.01553|26.81|1.39359|33|1.393586956007|33|53.14|0.20526|0.28842|0.34691669964252|0.43738730615406|233.73286809654|217.32484248864|151.04225051235|0.571|0.429|0.30974|7|3|0.0034729949238579|0.087713350253807|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2024-05-19 06:39:33|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-56.711057823995|46|3.9338175303038||0|0|0.22631|49.81|0.3905|73|0.3904967238506|73|61.17|0.02803|0.1088|0.13575034863773|0.19471756226522|160.38059189923|167.26348427724|131.00999677426|0.667|0.5|0.20649|6|2|0.0021733495145631|0.078198616504854|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2024-05-19 06:39:33|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|-26.263524080282|85|1.0791477669927||0|0|0.32057|23.78|-0.3656|23|-0.36559722382407|23|43.25|0.07847|0.17287|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|287.64969294848|0.5|0.375|0.25018|16|6|0.0027817912371134|0.077516095360825|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2024-05-19 06:39:35|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-5.1249756624688|17|0.35499186682667|0.2306|-1|1|0.23062|4.07|0.06003|70|0.74367088666352|37|41.5|-0.13493|0.04406|-0.019532887536831|0.083874568805425|40.953012785019|88.724490775955|37.546126516333|0.5|0.278|0.28198|18|7|0.0012364089121887|0.088286906946265|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2024-05-19 06:39:36|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-18.56054872836|32|1.7885163445119||0|0|0.43689|13.25|-0.31315|15|-0.31315240332898|15|25.44|-0.31103|-0.08479|-0.27941608175188|-0.20052999734152|7.8082008340271|31.32739050218|175.9628105022|0.438|0.313|0.35343|16|5|0.0064752283105023|0.11391054794521|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2024-05-19 06:39:37|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-5.6991787207121|31|0.48132234412741||0|0|0.01582|5.6|-0.02215|10|-0.022154602199058|10|44.25|-0.14477|0.05445|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|51.048311470546|0.75|0.5|0.16021|4|2|-0.0015733333333333|0.071006859903382|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2024-05-19 06:39:38|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
2024-05-19 06:39:39|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
2024-05-19 06:39:41|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|2.5506168293169|2|0.24312775376072||0|0|-0.02454|3.18|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|31.979082750234|0.647|0.353|0.23134|17|9|-0.00034889053254438|0.071803343195266|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2024-05-19 06:39:41|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-6.3007045159565|15|0.36453724105395||0|0|-0.13949|5.8|-0.21889|25|-0.21888962905537|25|37.45|-0.07893|0.03257|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|122.36287913083|0.45|0.3|0.23979|20|6|0.0019801703800786|0.0836274836173|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2024-05-19 06:39:42|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|-0.31320589832205|5|0.011261529289836||0|0|-0.01825|0.279|-0.06844|37|-0.068439421865519|37|35.23|0.04285|0.08723|0.059326311096489|0.063049006313202|145.80959003815|116.79813116747|126.81818889931|0.5|0.273|0.16629|22|9|0.0011431193838254|0.056735930680359|1.1740000247955|2015-05-24|-0.20513|2016-01-24|0.20749|2011-02-27
2024-05-19 06:39:43|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-6.9072854160841|17|0.48772868239937|0.015|-1|1|0.015|5.91|-0.10581|43|-0.10581222564986|43|26.96|-0.13545|-0.04081|-0.088284400929941|-0.098749753393642|17.261984253694|22.889914408657|142.54703275248|0.571|0.429|0.27446|28|14|0.00237046692607|0.086522399481193|19.89999961853|2015-06-21|-0.36683|2015-07-05|0.30885|2017-08-20
2024-05-19 06:39:44|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.31275558625444|285|0.014751862005339|0.6906|-1|1|0.69064|0.271|-0.03736|10|-0.037362679253588|10|30.38|-0.00406|0.06659|0.067388873381331|0.087293972919916|127.65247485413|129.28529920988|94.425086203475|0.563|0.438|0.13869|16|8|0.0005828961038961|0.047271480519481|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.22892|2015-07-19
2024-05-19 06:39:46|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|7.1449714508265|9|0.74124333476839|-0.1594|1|1|-0.15938|8.07|-0.02128|8|-0.098534207203456|15|40.27|-0.32454|-0.03107|-0.18500133069647|-0.13173643364113|1.778769940873|63.43362139743|189.21453569643|0.636|0.273|0.39265|11|6|0.0053406208425721|0.099887982261641|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2024-05-19 06:39:47|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
2024-05-19 06:39:48|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.0089608510433|2|0.33231173515027||0|0|-0.00855|6.96|0.58619|50|0.58619055597416|50|40.32|0.05842|0.14447|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|178.92030463887|0.526|0.316|0.28604|19|8|0.0032905867014342|0.089705632333768|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2024-05-19 06:39:49|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.40461966959052|14|0.017626780379438|0.0291|1|1|0.02908|0.46|-0.08958|7|-0.089583299572895|7|50.2|0.15445|0.24311|0.27880471555081|0.35039224839841|336.83768064665|283.75134996085|185.48387736392|0.467|0.333|0.18758|15|7|0.0019171148825065|0.056092806788512|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2024-05-19 06:39:50|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|9.6956748919964|11|1.8062974942541||0|0|-0.21395|14.99|-0.20372|16|-0.20371644288107|16|25.13|-0.3164|-0.09783|-0.085638305798082|-0.046842670735381|47.854645672292|70.210310703344|187.60951439953|0.467|0.4|0.35178|15|4|0.0056822222222222|0.1017457622739|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2024-05-19 06:39:51|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-18.149882889142|116|1.3491974424167|0.4713|-1|1|0.47134|15.99|0.56716|22|0.56715811677357|22|43.75|0.09573|0.14131|0.56715811677357|0.56715811677357|156.716|156.716|55.358170854964|0.25|0.25|0.24054|4|2|4.9103448275862E-5|0.083140896551724|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2024-05-19 06:39:52|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.36582982512637|140|0.031943273949372||0|0|0.62887|0.252|0.1489|62|0.148900163232|62|34.44|0.07369|0.1523|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|88.421055163265|0.5|0.278|0.24736|18|6|0.0015109617918314|0.074604782608696|2.5480000972748|2016-01-03|-0.17639|2016-01-10|0.42969|2015-05-17
2024-05-19 06:39:53|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|21.430614289206|10|3.0547953259411|0.2671|1|1|0.26713|30.88|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|480.99686594696|0.667|0.444|0.29248|27|14|0.0042928865979381|0.088809432989691|31.75|2024-05-19|-0.28532|2015-07-05|0.61135|2022-10-02
2024-05-19 06:39:54|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-3.69738510238|31|0.29431453746369||0|0|0.09091|3.4|0.00809|43|0.0080862455744755|43|40.28|0.03815|0.11768|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|23.909986156968|0.667|0.389|0.27388|18|9|1.2993377483443E-5|0.084216741721854|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2024-05-19 06:39:55|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.028692864612|10|1.6583923389805|-0.0207|1|1|-0.02072|36.39|-0.0005|79|-0.00050189045197724|79|40.16|0.04006|0.0978|0.088602377788474|0.25584632739913|93.463286318602|239.64238322609|250.61982260607|0.737|0.421|0.19729|19|11|0.0021577202072539|0.065112992227979|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2024-05-19 06:39:57|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|17.86438448372|2|1.3351847197338|-0.0187|1|1|-0.01871|20.98|0.05948|40|-0.072826756613554|32|38|0.03891|0.0936|0.040488402473016|0.1145867625355|118.71273975164|159.74459244314|198.78718722189|0.632|0.316|0.233|19|11|0.0020787413554633|0.071194564315353|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2024-05-19 06:39:57|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-4.3886428106026|17|0.31144735571395||0|0|0.10886|3.52|-0.06523|31|-0.065228443377421|31|47.31|0.07972|0.18485|0.2978221934471|0.40943554683116|408.27059428|242.21907630356|113.84217245282|0.5|0.25|0.21386|16|5|0.0015656144890039|0.072553842173351|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.30366|2015-09-13
2024-05-19 06:39:58|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-33.876031159947|52|2.4587381594973||0|0|0.37888|30|-0.17759|75|-0.17759237845175|75|50.21|0.05495|0.16087|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|278.55152019399|0.429|0.214|0.26492|14|5|0.0030097214854111|0.08423049071618|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2024-05-19 06:39:59|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3514474564097|16|0.071715774139714|0.0516|1|1|0.05157|1.57|-0.061|39|-0.060998522291727|39|29.52|0.04126|0.09839|0.084565943769441|0.13482800929066|246.78074707508|250.32666707702|203.89611575873|0.64|0.4|0.13195|25|11|0.0017197078353254|0.048066998671979|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2024-05-19 06:40:00|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-9.6140703343976|15|0.65432405289231||0|0|-0.02764|8.18|-0.24335|1|-0.24334603690321|1|38.45|-0.1448|0.04641|-0.015881702589239|0.048994495483172|-1.7172778059538|111.5218631589|94.785633797245|0.65|0.3|0.2535|20|9|0.0019350574712644|0.079106538952746|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2024-05-19 06:40:01|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.41043397129418|16|0.018794488223411|-0.1048|1|1|-0.10484|0.444|-0.12727|14|-0.12727267725485|14|36.48|-0.00128|0.07318|0.16186216048711|0.13678017417465|235.40119261298|154.46538278183|63.701576572725|0.381|0.286|0.14191|21|6|0.00014175416133163|0.047388040973111|2.4990000724792|2015-05-31|-0.16335|2015-06-28|0.25159|2015-09-13
2024-05-19 06:40:02|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|4.5116847883398|10|0.39195566838955|-0.0768|1|1|-0.0768|5.65|-0.18182|66|-0.18181813678043|66|36.86|-0.04279|0.03546|0.046157687747447|0.12109736754383|98.483738044724|145.75437933209|59.423641914366|0.571|0.286|0.26367|21|10|0.0011028480204342|0.082985925925926|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2024-05-19 06:40:03|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|-1.2423017243881|47|0.065100587750112||0|0|0.26342|1.043|-0.08698|12|-0.086984965596151|12|30.63|0.03216|0.10209|0.080468879892187|0.12994250414062|147.79341584908|153.25043580338|134.40721031836|0.625|0.375|0.17238|24|12|0.0012860947503201|0.055416120358515|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2024-05-19 06:40:04|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|10.291375904562|16|0.90633904260874|0.1238|1|2|-0.06677|12.58|-0.11256|23|-0.11256334068612|23|30.28|-0.21482|-0.04507|-0.034091275366629|-0.033497113053425|52.097962180697|61.543513534081|144.74743925662|0.52|0.4|0.21886|25|6|0.0024395984455959|0.078169766839378|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2024-05-19 06:40:05|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.84013517714056|16|0.03062160142093||0|0|-0.00106|0.945|-0.00961|27|-0.03402067113599|16|39.79|0.05995|0.10202|0.087503273548257|0.17557542154199|153.22907632734|183.37680422095|182.78529151109|0.684|0.368|0.14115|19|11|0.0013683787289235|0.045447859922179|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2024-05-19 06:40:07|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|-7.9495775050904|5|0.54152581913557|-0.0373|-1|1|-0.03728|6.4|-0.19816|23|0.013411285281075|27|42.5|-0.0717|0.05236|0.13092018473865|0.1859260142807|217.38751538406|205.64356786267|111.6928459697|0.444|0.278|0.28719|18|6|0.0021461768530559|0.08696433029909|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2024-05-19 06:40:08|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-13.986362253445|14|1.2071208274423||0|0|-0.236|10.37|-0.41696|2|-0.41695620964902|2|32.13|-0.18623|-0.0546|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|172.83333142598|0.625|0.375|0.29479|24|12|0.003389056122449|0.096130739795918|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2024-05-19 06:40:09|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-0.50073243317794|60|0.02121703143729|0.2105|-1|1|0.21053|0.435|0.05756|25|0.057560198457462|25|36.2|-0.0139|0.03907|0.10672171472402|0.081756257223688|303.71309386137|176.89480339068|116.00000063578|0.65|0.45|0.17481|20|9|0.0011071136653895|0.060198888888889|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2024-05-19 06:40:10|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-11.261764377897|14|0.95644683976761||0|0|-0.34589|9.65|-0.15297|28|-0.11510129277319|9|33.68|-0.11118|-0.03365|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|81.092436368684|0.545|0.318|0.23128|22|10|0.0011836074270557|0.079395066312997|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2024-05-19 06:40:10|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|-34.792233825424|5|3.5574113132885||0|0|0.02297|24.24|0.51072|9|0.5107163611257|9|35.1|-0.22642|-0.10118|0.032402519611133|0.12324534764778|74.793264975815|118.03035976314|408.98132804019|0.7|0.5|0.37099|10|5|0.0075101126760563|0.10731622535211|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2024-05-19 06:40:12|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-8.7561288419522|139|0.50626474885354|0.6107|-1|1|0.61069|7.72|-0.5|13|0.93820230513266|86|40.5|-0.0271|0.06347|0.21910113528962|0.93820230513266|96.91|193.82|80.898128401566|0.333|0.167|0.32241|6|3|0.0017714960629921|0.092464173228346|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2024-05-19 06:40:13|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|11.278185760718|3|1.6486399733523|-0.0871|1|2|-0.23917|12.12|-0.21141|31|0.0095541599326787|45|32.64|-0.69255|0.09777|-0.14357825049424|-0.016560908593333|33.379793050481|92.532218902502|157.54862533265|0.545|0.273|0.36696|11|4|0.0093127146814404|0.10932952908587|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2024-05-19 06:40:14|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-8.6447285174558|60|0.64713696559876||0|0|0.29551|8.32|-0.12033|37|-0.12033197520775|37|26.92|-0.40416|-0.06379|-0.1686648386743|0.013066785778159|4.3617870165514|86.304039708045|161.52256620153|0.583|0.333|0.3326|12|5|0.005920445026178|0.09691002617801|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2024-05-19 06:40:15|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-12.927344057067|38|0.66140016054879|0.1748|-1|1|0.17479|11.52|-0.22043|8|-0.11596126822291|22|29.17|-0.35677|-0.25732|-0.295424534936|-0.2913991150055|22.83740160014|47.13347664|79.331012298229|0.333|0.167|0.33789|12|3|0.0022337467700258|0.10120364341085|58.835739135742|2016-11-13|-0.20705|2019-05-26|0.61092|2016-10-23
2024-05-19 06:40:15|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-18.487406269812|6|2.0180757035432|0.0115|-1|1|0.01146|12.08|-0.0437|2|-0.043701447269047|2|30.56|-0.26074|-0.10395|-0.042661845697923|-0.12639574079444|55.91689979247|37.840205231823|115.48757055116|0.563|0.438|0.3197|16|7|0.003194979757085|0.098682388663968|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2024-05-19 06:40:17|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1431986268564|16|0.63060056579762|0.0153|1|1|0.01527|11.3|0.24337|113|0.044416777188423|24|41.41|-0.03497|0.02605|-0.089493101678587|-0.12949705814921|35.760832791268|55.622574317394|194.49225993157|0.529|0.235|0.2885|17|9|0.0032738664812239|0.092245674547983|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2024-05-19 06:40:18|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|-0.66522175680367|37|0.02679689611271|0.0923|-1|1|0.09228|0.6|-0.1482|3|-0.14819588420722|3|37.89|0.11289|0.16347|0.21568121139936|0.38332403233229|305.23020634751|213.89483035144|142.18010348892|0.611|0.278|0.22598|18|10|0.001758635097493|0.062483760445682|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2024-05-19 06:40:19|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-0.3632096796164|71|0.038069893880988|0.6207|-1|1|0.62069|0.209|-0.05043|14|0.33085975937388|92|32.41|-0.01233|0.06645|0.070238149791253|0.11218493960777|130.43844189166|161.23196039394|86.00823279955|0.5|0.364|0.2251|22|8|0.0013742017879949|0.071157266922095|1.7690000534058|2015-12-27|-0.301|2024-05-19|0.36279|2009-11-22
2024-05-19 06:40:20|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-27.90883364768|15|3.4929444475013||0|0|0.16063|17.61|0.62762|106|0.62761822990209|106|27.38|-0.17858|-0.06709|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|48.326018863909|0.688|0.438|0.29951|16|8|0.0020061283185841|0.10188922566372|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2024-05-19 06:40:21|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|8.2209739598433|2|0.57800881356665|0.0679|1|2|0.03955|10.25|-0.01232|68|-0.033261780875304|9|39.42|-0.0208|0.12305|0.13787613918875|0.21089640696673|193.28911791939|184.31663339744|40.594059405941|0.421|0.263|0.19762|19|5|0.00052833333333333|0.070824986666667|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2024-05-19 06:40:22|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.32391616930206|1|0.022027943764663||0|0|0|0.406|-0.01284|23|-0.0381593496444|101|39.95|0.05561|0.13959|0.10813859746146|0.11987227977825|229.87210013382|183.00351225986|41.176469343657|0.684|0.421|0.15705|19|9|-3.1436100131752E-5|0.051967391304348|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2024-05-19 06:40:23|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|32.052858969976|1|2.3823805976544||0|0|0|39.47|-0.1326|18|-0.1326049506553|18|52.78|-0.05277|0.0316|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|313.25396845821|0.444|0.333|0.25623|9|2|0.0037403789473684|0.079368421052632|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2024-05-19 06:40:24|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|-7.2374642469096|50|0.3037718467207|0.1353|-1|1|0.13528|6.52|-0.08099|15|-0.080994478273957|15|36.05|-0.09741|-0.0214|-0.026434341702703|-0.018590988821428|61.194197845435|67.769161936516|230.87819596151|0.5|0.45|0.2412|20|9|0.0025534805194805|0.07945912987013|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2024-05-19 06:40:25|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|6.5641851728769|16|1.0094725468006|-0.2817|1|1|-0.2817|8.95|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|167.8229795982|0.609|0.348|0.31293|23|12|0.0035974365821095|0.097626261682243|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2024-05-19 06:40:26|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43915765877073|33|0.022673573405786|0.0572|-1|1|0.05721|0.379|-0.1441|24|-0.1441048338976|24|27.77|-0.05234|0.04801|-0.0049627732838683|0.060532388694787|55.919371361417|113.01634679756|121.086267061|0.462|0.346|0.17991|26|9|0.0014505968169761|0.064905278514589|1.4780000448227|2015-06-07|-0.2|2015-06-28|0.30952|2013-09-01
2024-05-19 06:40:28|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|11.457373947757|11|0.7975421445708||0|0|0.03456|13.47|0.03412|20|-0.18893443186898|9|33.17|-0.04691|0.05324|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|114.93174027413|0.391|0.348|0.21102|23|3|0.0015270245795602|0.073021617076326|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2024-05-19 06:40:28|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|-0.98672830717077|36|0.031134861979358||0|0|0.05025|0.945|0.09752|55|0.11874468474705|44|37.35|0.05292|0.10216|0.15569921699259|0.22340226542225|471.63933490807|366.9946568245|142.53393823808|0.6|0.35|0.14527|20|7|0.0011457033248082|0.050584488491049|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2024-05-19 06:40:29|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-16.023830443032|88|1.1849108166157|0.5433|-1|1|0.54328|15.3|0.16473|50|3.8066828991807|100|40.75|0.25732|0.31552|0.52688821372204|0.87692516906069|1317.0661591651|1470.5343426957|404.76191287138|0.625|0.375|0.28982|16|8|0.003882949932341|0.092553667117727|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2024-05-19 06:40:30|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|39.969593254839|12|6.334888200554|-0.1337|1|1|-0.13372|51.89|-0.06799|50|-0.067992653267411|50|31.55|-0.13264|0.0036|0.15175105676559|0.20170905098238|188.50036382573|186.79640022612|313.31622253921|0.545|0.364|0.34781|11|4|0.0065180167597765|0.1034975698324|82.5|2023-06-25|-0.22837|2017-10-15|0.55802|2022-07-31
2024-05-19 06:40:31|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-5.2049186178972|30|0.4628952246497|0.1014|-1|1|0.10142|5.05|-0.08766|45|-0.08766233364111|45|34.23|-0.14294|-0.03153|-0.11309427433254|-0.11091795111096|26.972199283137|42.452153718319|50.049555147327|0.455|0.318|0.2412|22|9|0.00071677749360614|0.080123388746803|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2024-05-19 06:40:33|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-7.2712164979524|30|0.36771558701071||0|0|0.06851|6.39|-0.17791|9|0.11405426941036|26|37.3|-0.06588|0.03262|0.020296141229738|0.069090196763964|67.626767135199|106.2881583601|85.65683423338|0.7|0.4|0.24749|20|10|0.0013136903225806|0.070330490322581|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60161|2015-08-16
2024-05-19 06:40:34|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-11.998572019884|30|0.7376503086032||0|0|-0.08111|11.33|-0.11034|46|-0.11033537178305|46|33.68|-0.1473|-0.00103|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|228.24334024991|0.545|0.409|0.24533|22|8|0.0030652987012987|0.087939987012987|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2024-05-19 06:40:34|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-7.9097722180023|18|0.39159077430215||0|0|0.07133|6.77|-0.09441|7|-0.094409964083796|7|27.04|-0.07451|0.03784|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|164.32039245088|0.462|0.346|0.19422|26|9|0.0026448888888889|0.074985986111111|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2024-05-19 06:40:35|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|16.147541044701|11|0.78915309954073|0.006|1|1|0.00599|18.46|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|244.1798839179|0.522|0.391|0.19136|23|8|0.0023379215686275|0.06800368627451|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2024-05-19 06:40:36|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|7.9856371606127|27|0.9703427209773|-0.0254|1|1|-0.02543|9.58|-0.0672|5|-0.067199220630026|5|35.52|-0.23416|-0.07325|-0.081548541230649|-0.03401499429692|15.137553592823|61.945447582276|169.55751791156|0.667|0.429|0.30662|21|9|0.0037767227979275|0.10360979274611|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2024-05-19 06:40:38|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.25640757606021|16|0.013327727539566|-0.0726|1|1|-0.07256|0.294|0.17876|94|-0.10024734892685|9|32.83|-0.05447|0.02367|0.035014469501952|0.078323384751018|115.37893135118|143.0222074683|90.740740400066|0.609|0.261|0.20127|23|11|0.00085101298701299|0.059957818181818|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2024-05-19 06:40:39|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.3243688455382|16|0.31854370861719|-0.0975|1|1|-0.09749|6.48|-0.12828|21|-0.024132778504901|29|33|-0.06267|0.0052|-0.033754698480826|-0.0078859789173771|61.814419770305|89.42675796712|85.061695892816|0.435|0.261|0.20433|23|9|0.0013417700258398|0.071787635658915|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2024-05-19 06:40:39|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-21.574624655832|84|1.8286661553312||0|0|0.70807|17.39|0.32011|47|0.32011391838052|47|29.75|-0.35767|-0.25201|-0.09495053602458|0.096565719279631|60.161887925704|115.24824322|204.58815925099|0.375|0.25|0.32448|8|3|0.005376292834891|0.10533576323988|100.18499755859|2021-12-05|-0.27228|2023-05-14|0.61092|2017-11-12
2024-05-19 06:40:40|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-5.5269973144038|32|0.3022980278097||0|0|0.12066|4.81|-0.15975|22|-0.15975428604076|22|37.2|-0.12923|0.03287|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|121.46464384961|0.55|0.35|0.2662|20|10|0.0023366193548387|0.083894322580645|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2024-05-19 06:40:41|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|20.740365958931|5|1.2548780518366|0.0885|1|2|0.07723|23.99|-0.14939|25|-0.14938632690084|25|28.54|-0.16599|-0.10337|-0.16328945060471|-0.17464513272692|40.598294926773|56.018514538384|61.663026664543|0.385|0.231|0.25485|13|4|0.00024701333333333|0.079113573333333|83.699996948242|2018-06-03|-0.17685|2018-10-14|0.32155|2017-01-22
2024-05-19 06:40:43|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|15.354576802771|9|2.156805169692||0|0|-0.26408|16.86|-0.26753|16|-0.26752575682661|16|24.88|-0.34885|-0.23048|-0.16483973965043|-0.10747955532602|11.052711448237|41.641869124611|307.38377757429|0.647|0.412|0.33896|17|8|0.0059777726218097|0.10449368909513|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2024-05-19 06:40:44|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-11.076645442433|15|0.95977493296719|0.1032|-1|1|0.10316|8.52|0.35353|140|0.35352518938572|140|37.05|-0.141|-0.0142|-0.026321790994162|-0.058040229477147|63.888712691783|59.558529863053|139.21569635757|0.5|0.3|0.32201|20|7|0.0029657350993377|0.096066145695364|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2024-05-19 06:40:44|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.41319665291953|16|0.023418280421219|-0.1827|1|1|-0.18271|0.416|-0.10173|40|0.010940974118604|61|35.19|-0.0271|0.04796|-0.03470153918551|-0.0012239052148015|49.054859617213|86.121163785515|116.52661522747|0.619|0.286|0.21937|21|11|0.0014565119363395|0.067809442970822|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2024-05-19 06:40:45|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.5605707911785|17|0.3033887233135||0|0|0.08408|3.05|-0.13281|8|-0.13281250048506|8|42.06|-0.03492|0.11395|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|100.09845818997|0.5|0.5|0.2281|18|6|0.0020661836998706|0.086427671410091|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2024-05-19 06:40:46|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.3939057135962|15|0.51648518522119||0|0|-0.1646|6.58|-0.29551|25|-0.29551125026458|25|34.41|-0.1235|0.00433|-0.031213762366624|0.0081763520198495|47.884867673308|80.393758919514|99.84825146206|0.545|0.455|0.27686|22|7|0.0024661608300908|0.09358271076524|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2024-05-19 06:40:48|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.71116908191038|20|0.035889701043208|0.0916|-1|1|0.0916|0.595|-0.18972|2|0.23301323754091|71|41.72|0.03623|0.15883|0.16709486095432|0.26640863773708|232.05615660805|252.55032085473|135.22727996234|0.611|0.389|0.19213|18|7|0.0015232207792208|0.066944909090909|2.5729999542236|2015-05-31|-0.24051|2010-05-02|0.2528|2021-05-16
2024-05-19 06:40:49|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-8.3560935899462|15|0.41524069709553||0|0|-0.01406|7.21|-0.28971|77|-0.28971029261319|77|47.06|0.04336|0.17431|0.16192311026716|0.32613151291215|150.65248005779|299.66464634177|109.24242639892|0.563|0.375|0.21339|16|7|0.0018808865710561|0.076447157757497|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2024-05-19 06:40:50|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|-4.6890139513315|30|0.28853032749332||0|0|0.0372|4.4|-0.21927|26|-0.21926913219993|26|28.88|-0.12886|0.00665|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|74.957413648201|0.5|0.375|0.3222|24|8|0.0028263157894737|0.096695055401662|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2024-05-19 06:40:51|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|-0.15520940872111|181|0.010283849199832|0.6066|-1|1|0.60665|0.142|-0.0719|17|-0.071903510477663|17|30.67|-0.03167|0.04705|0.092118347228327|0.092658715819252|191.65242571534|140.57174399885|37.368422745006|0.556|0.333|0.22931|18|8|0.00019607923497268|0.062345601092896|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2024-05-19 06:40:52|WEEKLY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-0.77058789003171|23|0.10686262901716||0|0|0.59434|0.43|0.05357|62|0.053571377253653|62|31.29|-0.06773|0.02961|-0.050208614331467|-0.057173141548321|45.277597013117|52.760294634117|4.0952381633577|0.5|0.375|0.2337|24|7|-0.002201617076326|0.076632871927555|19.799999237061|2009-11-22|-0.35883|2010-04-11|0.35421|2015-07-12
2024-05-19 06:40:54|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-11.5440613578|14|0.82468706204622||0|0|-0.20158|9.12|-0.02583|73|-0.41323434610624|27|40.75|-0.18391|-0.12785|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|71.028035647811|0.375|0.125|0.28885|8|3|0.0019005899705015|0.085761622418879|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2024-05-19 06:40:55|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|15.186816721819|54|1.156061321609|0.2876|1|1|0.2876|18.58|-0.01548|39|-0.12175526760643|45|25.18|-0.1729|-0.11047|-0.18710271127937|-0.23173392956732|33.412515734144|43.781201573894|66.30977737389|0.455|0.273|0.21634|11|5|-0.00026254545454545|0.067710787878788|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2024-05-19 06:40:56|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|9.9355163531834|5|0.67482789498787|0.155|1|2|0.11535|11.7|0.04809|39|0.11538464879737|29|30.32|-0.07988|-0.01014|-0.068736824510877|0.02403929683602|16.990696555524|99.556614099271|184.83412243732|0.6|0.4|0.2304|25|12|0.0024529921259843|0.076354488188976|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2024-05-19 06:40:56|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|6.1217839669556|10|0.85846483852354|-0.1062|1|1|-0.10618|8.25|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|90.954111909253|0.571|0.429|0.32003|7|3|0.0025640808823529|0.093810514705882|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2024-05-19 06:40:57|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.4545198202156|1|0.24016008377||-1|0|0|4.4|-0.05769|29|-0.0095238008737025|44|33.95|0.02113|0.10894|0.049514276992709|0.080991778985609|105.68050953149|121.80297636279|66.747574184997|0.667|0.381|0.20748|21|8|0.00089405329593268|0.066159438990182|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2024-05-19 06:41:00|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|8.1024100405982|7|0.86086330072712|0.0893|1|1|0.08929|10.98|-0.19362|66|-0.19361699666843|66|36.56|-0.22607|-0.10117|-0.19246086919803|-0.14740190300353|33.063312961909|52.707337736186|137.1479582301|0.556|0.444|0.28667|9|4|0.0040458208955224|0.099688835820896|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2024-05-19 06:41:00|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|16.371583083825|11|2.7546199558593|0.2874|1|2|0.2013|18.5|-0.0135|53|-0.013500913639281|53|36.11|-0.26626|-0.1248|-0.11369283812349|-0.11310580257299|61.080221449216|69.05231072208|186.13949588589|0.444|0.333|0.32111|9|1|0.0050641791044776|0.10623226865672|26.770000457764|2024-03-31|-0.29174|2019-08-11|0.61037|2017-10-29
2024-05-19 06:41:01|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-7.4523833413567|29|0.67579446301346||0|0|0.44611|5.55|0.39167|122|0.39166676711153|122|44.94|0.01496|0.14044|0.13754180511825|0.18493083718055|200.52423699356|214.97532297896|96.588937892082|0.625|0.438|0.29119|16|9|0.0021563721552878|0.091995769745649|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2024-05-19 06:41:02|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-7.6929479695199|48|0.71970130849||0|0|0.43304|5.8|-0.16796|43|-0.16795820504751|43|32.2|-0.40088|0.31226|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|53.949752208224|0.5|0.4|0.39047|10|4|0.0093930081300813|0.099689512195122|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2024-05-19 06:41:03|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-25.455058218731|15|2.7534967441034||0|0|-0.05521|18.92|-0.35457|3|-0.35457163923703|3|51.17|-0.16036|-0.0891|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|68.550695542715|0.5|0.333|0.35796|6|2|0.0016354517133956|0.10314722741433|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2024-05-19 06:41:04|WEEKLY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-10.878380862481|12|1.2494602493465||0|0|0.23333|7.13|-0.12676|7|-0.12676051419255|7|37.4|-0.04061|0.12556|0.12861541566079|0.22281889256355|181.08583497608|349.3720752328|211.38453341242|0.5|0.4|0.31785|20|9|0.0037841238471673|0.10008761528327|56.069999694824|2017-01-01|-0.31626|2015-07-05|0.46419|2016-11-13
2024-05-19 06:41:05|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-9.4694037855841|30|0.51344025603394||0|0|-0.00472|8.51|-0.03403|43|-0.034027258405382|43|37|-0.10041|0.02845|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|194.87062120841|0.5|0.4|0.23219|20|4|0.0028252535760728|0.08375100130039|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2024-05-19 06:41:06|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.5393914218146|23|0.23813047791183||0|0|0.30303|1.84|-0.01493|22|-0.014925358528603|22|31.71|-0.25067|-0.14217|-0.075012966965454|-0.15249716208201|53.951955145617|41.109070447205|38.925321373299|0.429|0.357|0.36155|14|6|0.0013570386266094|0.0969730472103|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2024-05-19 06:41:07|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|6.0097771601798|16|0.33340761009447|0.1639|1|1|0.16393|7.1|-0.04631|34|-0.020168048639637|10|32.04|0.01153|0.07133|-0.06966380821771|-0.10061011510321|32.774159409719|42.0465531071|121.36752171586|0.609|0.348|0.17747|23|11|0.0014022207446809|0.063382287234043|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2024-05-19 06:41:08|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-5.8714760300273|15|0.63549195914647||0|0|0.11618|4.26|-0.24894|63|-0.17876363493359|20|56.33|0.0086|0.20252|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|60.791162328683|0.5|0.333|0.21273|6|2|0.00052477272727273|0.081284857954545|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2024-05-19 06:41:10|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|8.3466662951423|16|0.62600313913223||0|0|-0.17806|10.34|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|69.34943164592|0.632|0.368|0.22536|19|10|0.0015630474934037|0.074675329815303|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2024-05-19 06:41:10|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.6921389947182|16|0.024953665009934|0.0764|1|1|0.0764|0.789|-0.06688|13|-0.066882392189696|13|40.05|0.10581|0.17961|0.20950503999967|0.30926686294715|385.80240121791|435.82478345869|159.71659800569|0.526|0.368|0.14489|19|8|0.0016139175257732|0.050172396907216|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2024-05-19 06:41:11|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-15.7514567058|81|1.060748971861||0|0|0.2521|13.38|-0.25551|10|-0.25551398758009|10|33.3|0.0325|0.12594|0.22040300994263|0.27657122863641|407.60777559401|268.01047564724|302.57802628233|0.55|0.35|0.27778|20|7|0.0034738337801609|0.092470643431635|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2024-05-19 06:41:12|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-45.392289934738|38|3.2936033670235|0.4209|-1|1|0.42095|37.54|0.43276|41|0.43276109976154|41|40.5|-0.25162|-0.05996|0.18734813554801|0.36589303152544|145.76410759818|223.66406468855|643.7198160854|0.5|0.375|0.32246|8|2|0.0078505263157895|0.09779055401662|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2024-05-19 06:41:13|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-15.576314505629|17|1.7571135550274||0|0|0.1097|12.66|-0.13396|6|-0.13396204295359|6|31.17|-0.40122|-0.12281|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|121.1483261099|0.417|0.333|0.30716|12|1|0.0043042820512821|0.10534776923077|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2024-05-19 06:41:15|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|8.2973626428224|12|1.5848240890613|0.1476|1|2|0.0106|12.39|-0.05326|7|-0.053257932758774|7|29.92|-0.18183|-0.0798|-0.062253383750001|-0.011127149036495|21.708832851408|66.011379627864|258.12499689559|0.56|0.28|0.35294|25|8|0.0043302898550725|0.097875718050066|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2024-05-19 06:41:15|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.7692777647701|14|0.51759504384087|-0.0796|-1|1|-0.0796|4.34|-0.2517|16|0.086206874277184|27|33.77|-0.09342|0.01177|-0.07707991106313|-0.014820878688038|20.71752681057|70.850560761611|45.684212132504|0.636|0.409|0.26998|22|11|0.00094707671957672|0.090207275132275|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2024-05-19 06:41:16|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-16.224173518228|37|1.4197246141591|0.4563|-1|1|0.4563|11.82|-0.23841|10|-0.23840742430052|10|26.92|-0.12842|-0.02231|-0.040029302697002|0.031499917808355|39.487915652007|96.814791667372|347.64704009653|0.5|0.375|0.30805|24|8|0.0046176246334311|0.10615149560117|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2024-05-19 06:41:17|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-9.4880671668735|15|0.61475762031587||0|0|-0.12634|8.38|-0.29075|9|-0.29075307725889|9|31.71|-0.19329|-0.1019|-0.10490964634964|-0.11956593133011|28.07595321145|35.412269638376|69.439842771756|0.714|0.5|0.26059|14|7|0.0022758515283843|0.097320349344978|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2024-05-19 06:41:18|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-16.0101915168|15|1.2417305564627||0|0|0.02671|12.39|-0.24451|85|-0.2445104300273|85|31.83|-0.34976|-0.1221|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|175.02472594998|0.333|0.333|0.27322|12|2|0.0046215656565657|0.092238333333333|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2024-05-19 06:41:19|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-4.0918019481954|14|0.24560064304065||0|0|-0.03988|3.39|-0.19902|8|-0.19901723514362|8|42.67|0.04775|0.13464|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|101.28473925149|0.5|0.389|0.20453|18|8|0.0013126248399488|0.070222445582586|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2024-05-19 06:41:20|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|12.341749845419|3|0.86108344843849|0.0772|1|2|0.05556|14.82|-0.26954|5|-0.26953645997871|5|28.89|-0.20249|-0.09581|-0.33207061792649|-0.33207061792649|44.2220484|44.2220484|77.348642029483|0.222|0.222|0.25831|9|2|0.0009375572519084|0.086184541984733|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2024-05-19 06:41:21|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|-6.9150626774227|47|0.30496697735894||0|0|0.12195|6.12|0.17896|61|0.17896003147702|61|38.22|-0.00601|0.05516|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|111.47541239902|0.389|0.333|0.2165|18|4|0.0017208991825613|0.072676389645777|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2024-05-19 06:41:22|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-23.730777829661|18|1.7335926988966||0|0|-0.07401|19.01|0.03388|22|0.033878498555729|22|34.68|-0.01843|0.08714|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|138.25454711914|0.545|0.409|0.28314|22|8|0.0024383974358974|0.083434794871795|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2024-05-19 06:41:22|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.1390039584679|6|0.20199868210015|0.025|1|1|0.025|3.69|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|52.827487282579|0.824|0.471|0.22411|17|12|0.00024292464878672|0.065640459770115|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2024-05-19 06:41:24|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.20299018029981|7|0.0095032731539227|0.0708|1|1|0.07075|0.227|-0.02335|88|-0.023346350879528|88|45.65|0.07584|0.1271|0.095546926932626|0.077353470229168|202.74150999116|158.77824719195|40.97472741635|0.529|0.412|0.15028|17|8|-0.00051736572890026|0.050537007672634|1.0390000343323|2009-07-26|-0.15663|2020-05-17|0.16756|2015-04-19
2024-05-19 06:41:25|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|4.8797635937465|8|0.44457094953262|0.1654|1|1|0.16538|6.06|-0.03175|38|-0.24999998226052|50|40.89|-0.02338|0.06096|0.065584928866245|0.11557529465126|128.09094927662|176.05190251957|189.96864683632|0.737|0.421|0.26717|19|13|0.0024144132653061|0.075302244897959|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.28902|2014-07-20
2024-05-19 06:41:26|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-4.1309289379074|15|0.35555112263263||0|0|-0.24012|4.08|-0.25901|12|-0.25900902715018|12|38.25|-0.05438|0.07874|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|52.173910922552|0.75|0.438|0.23295|16|9|0.00076309904153355|0.077043482428115|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2024-05-19 06:41:27|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-18.197629283874|7|1.2558763262328||0|0|0.05273|14.55|0.31771|105|0.31770681571991|105|37.85|0.0682|0.16967|0.10407057333513|0.29447983170691|166.25828327165|421.07567130557|221.79878533002|0.65|0.35|0.3177|20|9|0.0037096330275229|0.10383263433814|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2024-05-19 06:41:28|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|-5.2818893370004|129|0.25729644884571||0|0|0.33577|4.55|0.67903|51|0.67903482764014|51|38.19|-0.00306|0.09648|0.0041587949286768|0.060825024166754|59.726285919237|110.95579757326|63.282338727739|0.75|0.5|0.28976|16|8|0.0017390121786198|0.093726454668471|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2024-05-19 06:41:30|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|3.2834938051985|2|0.26383541416174|0.0633|1|2|0.04261|4.16|-0.11227|10|-0.11226610567088|10|39.26|-0.06143|0.04264|0.074262023237129|0.21343379130305|129.84898149053|186.84309668139|86.128362590535|0.368|0.211|0.22439|19|5|0.0014744042838019|0.078189290495315|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2024-05-19 06:41:31|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.27929207907805|3|0.024569307013721|0.3457|1|1|0.34572|0.362|-0.00369|27|-0.0036863671611987|27|43.71|0.05776|0.18027|0.11326589838741|0.22096516729403|121.93255624389|181.25815385868|120.66665805711|0.529|0.353|0.20393|17|6|0.0016071006711409|0.067740026845638|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.27714|2013-07-21
2024-05-19 06:41:32|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|2.2519469441899|7|0.54862044677129||0|0|-0.20136|3.53|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|105.37313647407|0.529|0.294|0.2991|17|7|0.0024864569961489|0.097137817715019|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2024-05-19 06:41:32|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-11.760698701469|4|0.79858848898857||0|0|-0.06152|9.49|-0.09935|57|-0.099353097175772|57|31.79|-0.11027|-0.02324|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|56.404156557436|0.542|0.375|0.23966|24|9|0.00069505221932115|0.077363263707572|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2024-05-19 06:41:33|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|-26.532339190019|8|2.1124858190711||0|0|-0.05317|21.79|0.05648|19|0.056482471724487|19|32.21|-0.05448|0.04656|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|272.37501144409|0.708|0.375|0.27212|24|12|0.0033148461538462|0.092740128205128|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2024-05-19 06:41:35|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|229.52537363749|10|13.330391448792||0|0|0.0472|263.77|-0.15751|19|-0.1575081601189|19|39.84|0.31033|0.44116|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2664.3434260337|0.579|0.421|0.24892|19|5|0.0062116449086162|0.089991201044387|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2024-05-19 06:41:36|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.3499303216099|7|0.4445209159148|0.0134|1|1|0.01335|7.59|-0.09098|14|-0.090984136873078|14|33.17|-0.03962|0.07775|0.064213704660712|0.15829879817239|110.58734443798|247.64983605724|156.81818002691|0.435|0.348|0.25913|23|8|0.0027580234070221|0.092685942782835|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2024-05-19 06:41:37|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|7.4290918228261|19|0.46196941146477|0.2751|1|1|0.27515|8.62|-0.0336|30|-0.033600006103515|30|36.43|-0.00721|0.05156|-0.073043674890747|-0.076092669806995|42.460511454263|59.073769529741|206.86345726752|0.476|0.286|0.1752|21|10|0.0016586973180077|0.054457560664112|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2024-05-19 06:41:38|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|8.3365245213377|7|0.87084157329886|-0.0289|1|2|-0.05488|10.16|-0.30496|19|-0.296120716091|29|30.91|-0.11305|0.00304|-0.10397317750713|0.0021287109737834|8.370824652535|56.603379612103|46.265939303231|0.609|0.391|0.36186|23|9|0.002413249651325|0.10589418410042|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2024-05-19 06:41:39|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|16.512631059623|3|1.2857896086455|0.1203|1|2|0.0581|20.58|-0.21541|7|-0.21541061470583|7|31.24|-0.10835|0.00292|-0.005387003279918|0.060225730940153|40.602486808295|115.54838521515|544.87689155193|0.64|0.44|0.24552|25|11|0.0037699106002554|0.082774610472541|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2024-05-19 06:41:41|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|3.6018673996627|7|0.34493983922899||0|0|-0.04017|4.54|-0.23706|17|-0.23706171180566|17|34.95|-0.09035|0.05454|0.045992711619346|0.04397209740373|116.36812907809|116.20948289025|178.74015866287|0.429|0.333|0.2631|21|4|0.0026158513513513|0.091354905405406|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.32673|2012-08-26
2024-05-19 06:41:42|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.472482507764|7|0.19583918474161|0.1835|1|1|0.18352|3.16|-0.14902|26|-0.14901956201103|26|35.76|-0.08367|-0.03831|-0.069098532820163|-0.029321474221263|24.515438055358|56.183084785796|77.832515526276|0.619|0.381|0.26454|21|13|0.0013819947159841|0.080459418758256|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2024-05-19 06:41:42|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-7.3011473300639|54|0.42192382231034||0|0|0.4267|6.57|-0.24901|19|-0.24901353613564|19|37.5|-0.24886|0.20721|-0.099230523553259|-0.099230523553259|64.392429890284|64.392429890284|34.880017080673|0.4|0.4|0.30071|10|2|0.0021028271028037|0.079034906542056|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2024-05-19 06:41:43|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-9.2202060089793|28|0.51767447711809||0|0|0.23484|7.95|0.00484|39|0.004835608316925|39|23.5|-0.25201|-0.20476|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|46.428781082416|0.5|0.389|0.29054|18|9|0.00033306666666667|0.081747755555556|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2024-05-19 06:41:44|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|9.1478574642385|6|0.46480067626343|0.0201|1|2|0.00096|10.4|-0.20255|40|-0.038723661705726|22|37.1|-0.02373|0.04719|0.058946917598314|0.16090660583337|106.44004755006|166.59403937627|216.21621085759|0.619|0.333|0.17841|21|9|0.001817181122449|0.058892104591837|12.109999656677|2019-12-22|-0.17528|2021-10-17|0.33111|2021-09-26
2024-05-19 06:41:46|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.5987229101386|8|0.37247618703268||0|0|-0.00134|7.46|-0.12162|22|-0.12021140074156|12|31.65|-0.13225|-0.04096|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|73.766440225989|0.609|0.478|0.18945|23|10|0.0006069387755102|0.066910598639456|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2024-05-19 06:41:47|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|6.6077465631594|10|0.75943422292612|-0.1569|1|2|-0.19255|7.59|0.12067|28|0.0071133713710616|9|41.55|-0.15036|-0.06123|0.047303232766888|0.042012291144051|95.806226138176|111.26205074677|80.232559428981|0.818|0.364|0.33382|11|5|0.0019200429184549|0.089958240343348|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2024-05-19 06:41:48|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|-68.95155576592|16|4.1671832395561||0|0|-0.07635|61.75|0.00085|20|0.00084717423157255|20|46.5|-0.24203|0.00896|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|150.83048869404|0.5|0.5|0.30284|8|2|0.0041482945736434|0.089182894056848|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2024-05-19 06:41:48|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.3307347532263|1|0.12308841161761||-1|0|0|1.81|0.04233|29|-0.078048766020998|44|40.47|0.01481|0.06699|0.037541193189232|-0.027904354192714|129.89986478555|68.083880796267|48.266665140788|0.684|0.421|0.27641|19|12|0.00097700910273082|0.084087165149545|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2024-05-19 06:41:49|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-24.603164618967|37|1.656054796695||0|0|0.22958|19.43|0.43337|38|0.43337477059577|38|38.88|-0.0159|0.07787|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|100.98752877504|0.625|0.375|0.35894|8|3|0.0026965706051873|0.10500974063401|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.30441|2019-02-17
2024-05-19 06:41:51|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|9.8010962168374|13|0.964036936891|-0.1392|1|1|-0.13921|11.13|0.02636|31|0.062399978637695|23|43.18|0.33128|0.46448|0.67509689134284|0.93541673552899|565.3063975206|1098.0614741829|181.21132782453|0.529|0.412|0.31798|17|7|0.0042814209115281|0.10329565683646|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2024-05-19 06:41:52|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|21.045445820661|3|1.6848512023781|0.1684|1|2|0.11745|26.26|-0.17386|22|-0.17386245780958|22|34|-0.16497|0.01006|-0.10213060542949|-0.092229803822677|45.434617672601|60.699077269887|154.33151125085|0.636|0.455|0.22227|11|4|0.0037603989361702|0.078938324468085|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2024-05-19 06:41:52|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-37.947263234458|16|3.975754258898|0.3397|-1|1|0.33966|27.14|0.02118|11|0.021182054954319|11|43.88|-0.27209|-0.10265|0.42506663091154|0.67681562734076|219.50426942469|238.1851291|146.78204286428|0.375|0.25|0.27864|8|2|0.0038265027322404|0.091835163934426|68.879997253418|2017-04-02|-0.19912|2024-04-21|0.6106|2017-03-19
2024-05-19 06:41:53|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-14.669585755049|72|1.3527447036134||0|0|0.41091|11.34|-0.26487|20|-0.26486719099432|20|27.3|-0.09011|0.0064|-0.055005714512345|0.0026724953240423|54.041516671647|94.84347621012|42.583554299524|0.5|0.3|0.31056|10|3|-4.9418604651218E-7|0.10046683139535|59|2017-11-19|-0.25768|2024-02-04|0.2381|2024-02-25
2024-05-19 06:41:54|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|23.010785481974|10|2.5214047757636|0.6782|1|2|0.50024|31.61|0.01154|45|0.011538882875316|45|32.09|-0.40737|-0.23434|0.0087579792604177|0.011538882875316|96.815290948713|101.154|255.95153262865|0.273|0.091|0.3089|11|2|0.0057169613259669|0.099971049723757|50.799980163574|2017-05-21|-0.31858|2023-06-11|0.61148|2017-04-30
2024-05-19 06:41:56|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-25.899080832402|40|1.6558715463484|0.112|-1|1|0.11204|23.38|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|398.50006392235|0.5|0.3|0.279|20|6|0.0035920430107527|0.086516303763441|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2024-05-19 06:41:56|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-7.9319905596698|49|0.58399683097086|0.4885|-1|1|0.48847|6.21|0.24545|6|0.24545460390979|6|38.83|0.10926|0.20527|0.17255639938731|0.12475565287871|418.13117163477|208.17953441972|73.999045416579|0.611|0.389|0.26024|18|10|0.0018867469879518|0.087760829986613|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.36061|2020-09-20
2024-05-19 06:41:57|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.4737109265003|58|0.39265172219967|0.1646|-1|1|0.16456|6.6|-0.10431|29|-0.10430834821873|29|23.06|-0.32065|-0.03345|0.033220694230801|0.10680146435215|68.492472311364|103.80695501039|210.86260905174|0.5|0.375|0.31812|16|5|0.0060722769953052|0.10313598591549|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2024-05-19 06:41:58|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|4.3093074025438|10|0.48315081948674||0|0|-0.13793|5.25|-0.20623|31|-0.2062256751583|31|32.7|-0.00287|0.10773|-0.098631936490274|-0.054354786454262|29.829337407906|59.453585926145|208.58164813452|0.435|0.304|0.20329|23|6|0.0026271484888305|0.076939921156373|15.090000152588|2015-06-21|-0.25703|2015-08-30|0.36585|2019-03-10
2024-05-19 06:41:59|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.922769652849|62|0.64647464572296|0.2661|1|1|0.26606|16.75|-0.12596|18|-0.082595008866957|14|63.91|0.15726|0.23631|-0.05707480772414|-0.00047289131642089|67.320669926971|98.067752837173|156.13348702828|0.545|0.364|0.16801|11|3|0.001550497382199|0.057001295811518|17.440000534058|2024-04-21|-0.49742|2010-04-18|0.19332|2015-06-07
2024-05-19 06:42:01|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|-10.98296800753|48|0.92765590714241|0.2128|-1|1|0.21277|8.51|-0.27547|40|-0.27546914448127|40|61.6|0.25719|0.3347|0.4039961900811|0.54138678076407|309.18688091031|237.98590868188|74.71466174161|0.8|0.5|0.29203|10|7|0.0012565912518854|0.085804932126697|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2024-05-19 06:42:02|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.6209864374012|22|0.34679981971588|0.2282|1|1|0.22819|5.49|-0.07697|7|-0.076972897498194|7|43.12|0.02392|0.08757|0.032296483786995|0.052490328147197|104.06397511913|114.43471224684|60.797341455865|0.529|0.412|0.17159|17|8|0.00034790450928382|0.062720928381963|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2024-05-19 06:42:03|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|13.019975470688|12|1.9693623541695|0.2109|1|1|0.21094|15.27|-0.23497|10|-0.23496507451297|10|27|-0.17069|-0.12217|-0.061039337180998|-0.10132879945697|72.668958506864|68.566617765929|148.25238770349|0.444|0.333|0.27708|9|5|0.0045074409448819|0.096086181102362|28.576932907104|2019-08-11|-0.22107|2023-05-28|0.61016|2019-06-02
2024-05-19 06:42:03|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|4.1319819216985|12|1.0374722769348|-0.187|1|1|-0.18701|6.26|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|110.79646235784|0.56|0.4|0.32765|25|10|0.0036720524017467|0.10124257641921|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2024-05-19 06:42:04|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|-2.3835267892092|82|0.10738206086141||0|0|0.36025|2.06|-0.23261|13|-0.23261096885332|13|42.25|0.02735|0.14996|0.31577977886184|0.5000302079331|188.32185142783|325.37726152914|159.68992276716|0.417|0.333|0.26254|12|2|0.0024479931972789|0.076759948979592|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2024-05-19 06:42:06|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-17.129273425771|5|1.7214244243943|-0.0292|-1|2|-0.0416|12.27|-0.17354|3|-0.17354490827707|3|58|-0.17728|-0.03243|0.010216773775525|-0.21774258007621|89.431177789106|60.99770676|104.42549343292|0.5|0.333|0.35777|6|2|0.0032400284090909|0.098694375|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2024-05-19 06:42:07|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-16.438730194995|15|1.3492399409562||0|0|-0.09387|14.1|-0.127|91|-0.12700231362107|91|42.11|-0.16779|0.00228|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|149.52279878221|0.556|0.389|0.28922|18|7|0.0026218652849741|0.087708665803109|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2024-05-19 06:42:08|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
2024-05-19 06:42:09|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|9.0285858594532|6|0.85047135475096|0.4969|1|1|0.49691|12.11|0.06215|32|0.062146901407047|32|45.82|-0.01932|0.07423|0.13707537097096|0.40558469781655|179.79648927708|185.7721593|269.11110348172|0.353|0.118|0.24585|17|6|0.002945943877551|0.080748520408163|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2024-05-19 06:42:10|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|-8.4436716984022|39|0.39769128666156||0|0|0.17647|7.7|0.69207|46|0.6920744291588|46|59.67|0.21793|0.37433|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|166.77495424501|0.25|0.167|0.19865|12|1|0.0023616710875332|0.076158222811671|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2024-05-19 06:42:11|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|-5.3177662411038|15|0.45092206924172||0|0|0.09091|3.9|-0.21917|5|-0.21916641047504|5|49.42|0.13927|0.24963|0.19916237504808|0.20153961530708|332.35287254485|202.31658074207|54.522580203038|0.75|0.5|0.28342|12|5|0.0013882866556837|0.087601927512356|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2024-05-19 06:42:12|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-54.627718524553|53|3.1809019692982||0|0|0.25048|47.13|0.08504|41|0.085042751078272|41|40.67|0.04872|0.16284|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|398.39392537672|0.444|0.333|0.26837|18|3|0.0035818112244898|0.086613316326531|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2024-05-19 06:42:13|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|12.017875492546|2|0.74237479767109||0|0|0.00139|14.46|-0.29441|40|-0.2944116525325|40|51.6|-0.01602|0.11983|0.15458889989033|0.15458889989033|113.14770681|113.14770681|97.520993429249|0.4|0.4|0.26721|5|1|0.002487528957529|0.098146911196911|68.533302307129|2021-01-03|-0.3532|2023-04-16|0.52674|2019-04-28
2024-05-19 06:42:13|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-94.001790180477|49|6.6322760859384|0.4932|-1|1|0.49324|78.73|-0.11551|19|-0.11551377165484|19|30.33|-0.05179|0.05172|0.074043670270845|0.15736388790249|111.45006373657|246.65178938788|1280.1626363589|0.5|0.375|0.30959|24|11|0.0058929768041237|0.10340572164948|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2024-05-19 06:42:15|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
2024-05-19 06:42:16|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|8.7372195398897|7|1.3175935057769||0|0|0.40165|11.9|-0.21228|18|-0.21228446625837|18|33.52|-0.10232|-0.02001|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|288.13557599964|0.652|0.391|0.26244|23|9|0.0033222908622909|0.090010694980695|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2024-05-19 06:42:17|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.548392775331|7|0.4688691289312|0.0017|1|1|0.00172|5.83|0.0022|123|0.0022026936048141|123|31|-0.27115|-0.04593|-0.19413827564434|-0.14258452940795|23.306001639702|49.201472693712|123.51695302659|0.4|0.267|0.32041|15|6|0.0043775159235669|0.093891719745223|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2024-05-19 06:42:18|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|16.398016613877|9|1.2306611795704|0.0848|1|1|0.08478|19.96|0.01123|67|0.011226895481197|67|35.89|-0.16234|-0.09082|-0.033537283521144|-0.033537283521144|87.786506200514|87.786506200514|145.45760339253|0.333|0.333|0.2542|9|4|0.0031374924471299|0.090092024169184|38.369998931885|2022-11-06|-0.28502|2023-06-18|0.37652|2017-11-26
2024-05-19 06:42:19|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|13.004748431302|10|0.94293455313066|0.0086|1|1|0.00856|15.31|-0.03265|36|-0.1364116601399|10|33.17|-0.105|0.04698|-0.068228914995942|-0.024230941442559|25.48607428349|62.7726305071|124.00778203204|0.609|0.478|0.25431|23|9|0.002791567357513|0.09210292746114|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2024-05-19 06:42:20|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.7180747444353|50|0.2878445859387||0|0|0.28067|4.28|0.29528|26|0.29528445129774|26|33.18|-0.06265|0.03489|0.023905746875182|0.024787012817195|96.789455078662|93.158059761793|49.651975250934|0.455|0.318|0.22235|22|8|0.00071603337612324|0.07699270860077|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2024-05-19 06:42:21|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.7917717158548|18|0.4614137018478||0|0|-0.00117|8.57|-0.06855|56|-0.068552686565011|56|46.44|0.07364|0.19147|0.12250692949147|0.15216251022286|172.69458344388|188.4123005921|47.50553913469|0.625|0.5|0.25768|16|7|0.0010206973684211|0.082819763157895|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2024-05-19 06:42:22|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-7.4261444292675|33|0.42204819395179||0|0|0.11681|6.2|-0.13011|55|-0.1301114936313|55|45.7|-0.1269|-0.01687|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|169.86300403483|0.4|0.4|0.35329|10|4|0.0041646216768916|0.097955419222904|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2024-05-19 06:42:23|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|10.7061679033|14|0.8212773909981|0.1689|1|1|0.16889|13.15|-0.00446|23|0.013533696161181|10|36.19|0.0463|0.147|0.15949765737864|0.23938798334877|226.3503147958|236.77492881116|202.58818769121|0.429|0.286|0.22617|21|6|0.0028641397153946|0.086115019404916|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2024-05-19 06:42:24|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|6.8081276222735|24|0.66409981182567|-0.2417|1|1|-0.24168|7.06|-0.16152|67|-0.16151544652925|67|33.86|-0.07985|0.00656|-0.064093895207642|-0.058878717608177|35.660480953997|54.952784830414|144.67212658228|0.524|0.381|0.30267|21|8|0.0031232833787466|0.098938365122616|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2024-05-19 06:42:25|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|-15.005678134433|17|1.4456245504909|-0.0201|-1|1|-0.02006|13.73|0.29332|128|0.2933223279057|128|40.94|-0.11668|0.01705|0.071254734661745|0.05508519841106|158.97020407296|124.49543276899|112.17320097206|0.5|0.278|0.23347|18|7|0.0020509561752988|0.085715192563081|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2024-05-19 06:42:32|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|-1.9938487778073|28|0.085380085829259|0.0052|-1|1|0.00524|1.9|-0.10748|35|-0.10747669486356|35|40.11|-0.00748|0.12242|0.19568330383927|0.21095018240383|456.76615767008|252.93353528512|78.936432279517|0.611|0.389|0.23229|18|8|0.0014768357810414|0.075236728971963|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2024-05-19 06:42:33|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-3.043200607271|46|0.12790210092024|0.066|-1|1|0.06601|2.83|-0.14648|10|-0.14647886983413|10|42.86|-0.03695|0.09417|0.024958041102527|0.039522304262759|91.24543674593|93.478687229258|48.961934619028|0.5|0.357|0.20079|14|6|0.00023324031007752|0.066567317829457|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2024-05-19 06:42:34|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-31.74949373664|38|1.9315095817559||0|0|0.13342|28.06|0.21603|41|0.2160325362779|41|25.13|-0.44682|-0.3259|-0.20267579385858|-0.14779001157663|40.833380788834|59.38968917|126.68166080311|0.375|0.25|0.29351|8|2|0.0035907983193277|0.08456768907563|77.707176208496|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2024-05-19 06:42:34|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|5.3777060504204|60|0.43976520243048|0.3738|1|1|0.37383|5.88|0.21505|68|0.21505374896869|68|42.2|-0.13287|-0.10132|-0.12734343989494|-0.12734343989494|64.4292413|64.4292413|123.01254929603|0.4|0.4|0.25628|5|3|0.0020643333333333|0.072330074074074|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2024-05-19 06:42:35|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|29.761205136333|1|4.306265056281||-1|0|0|49.49|0.48869|51|-0.13009278151397|6|31.23|0.08375|0.60702|0.73376933535994|1.3154332756845|715.37038167555|1000.8024083588|769.23950812219|0.538|0.308|0.40661|13|4|0.012450443349754|0.095489926108374|188.47999572754|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2024-05-19 06:42:37|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-6.5901642675824|38|0.29384030194686||0|0|0.13983|6.09|-0.14389|62|-0.14389364790669|62|34.38|-0.22108|-0.14152|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|77.877238093386|0.375|0.25|0.2954|8|2|0.0013651602564103|0.081942564102564|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2024-05-19 06:42:37|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-9.7441644373962|92|0.63611191081336|0.551|-1|1|0.551|8.98|-0.10748|30|-0.10748447935671|30|30.13|-0.07621|-0.03804|0.046572117714321|0.11582421247436|90.025956342457|107.32452295183|82.956146558785|0.5|0.375|0.27937|8|4|0.001504578313253|0.089102259036145|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2024-05-19 06:42:38|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-5.6300760822674|71|0.36169200199116||0|0|0.23866|4.53|0.18479|20|0.18479382070321|20|33.88|-0.0514|0.13379|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|41.181820089167|0.75|0.5|0.25383|16|9|0.0012791503267974|0.088230849673202|21.969999313354|2015-06-07|-0.48142|2014-11-09|0.97883|2014-09-21
2024-05-19 06:42:39|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|-7.8318517389349|23|0.39984845643662||0|0|0.11858|6.69|0.03125|30|0.031250002024615|30|38.19|-0.02052|0.04098|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|88.375163877337|0.625|0.5|0.23351|16|7|0.0013878515007899|0.077881974723539|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2024-05-19 06:42:40|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|11.685157561366|11|1.5284697658396|-0.1917|1|1|-0.19168|13.41|-0.04669|24|0.8230500705997|27|55.14|0.16818|0.19932|0.21547811024718|0.30286670752849|187.43093410441|196.61068708438|103.71229335582|0.571|0.429|0.27705|7|4|0.0018806818181818|0.07176255050505|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2024-05-19 06:42:42|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|-4.4825343574375|28|0.21513976133409|0.0125|-1|2|-0.00248|4.05|-0.00084|13|-0.00084008376195199|13|40.06|-0.02585|0.04836|0.022959896539677|0.036567589616799|77.633547555484|93.573208442761|36.322872908481|0.667|0.444|0.24584|18|8|0.00040644385026738|0.074442874331551|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2024-05-19 06:42:43|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-6.139293163163|30|0.38047676410847|0.0582|-1|1|0.05822|5.5|0.18721|83|0.18720760469662|83|45.06|-0.01041|0.06776|0.0053689222698269|0.082750540867612|83.105661202234|141.8808127428|57.471266200506|0.5|0.375|0.26036|16|6|0.0012762|0.0843792|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.60985|2020-12-27
2024-05-19 06:42:43|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.605731591968|6|2.7127070358501|-0.0293|1|1|-0.0293|56.65|-0.14868|43|-0.14867747015978|43|35.92|-0.26931|-0.19184|-0.031156784691103|-0.0408659113972|78.112037557439|82.301296377751|358.09104057324|0.462|0.308|0.24674|13|5|0.0043107203389831|0.078368347457627|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2024-05-19 06:42:44|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|5.4845781849382|4|0.71680726850835|0.4961|1|2|0.42262|7.17|0.07495|73|0.14008709651434|13|38.47|-0.02494|0.06754|0.10029008354424|0.093932030418636|137.69239480227|110.67020305193|197.52065703167|0.368|0.263|0.27999|19|5|0.0029390735694823|0.086735762942779|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2024-05-19 06:42:45|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-166.13713230177|63|11.867378756352||0|0|0.55848|131.96|-0.32074|27|-0.3207427143714|27|26|-0.60572|-0.21045|0.25019371996629|0.45788700859324|126.73877301382|202.09974807263|540.15556719379|0.667|0.5|0.3984|6|2|0.013515366972477|0.11916293577982|502|2021-11-28|-0.19088|2021-09-05|0.61072|2020-02-16
2024-05-19 06:42:47|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|14.723851656858|12|1.6821439779423|0.0448|1|2|0.00508|17.82|-0.10379|34|0.065562897093238|27|33.57|-0.05454|0.12741|0.05327480667049|0.17079690650698|70.835025274054|252.426972991|460.46512200994|0.609|0.435|0.26859|23|7|0.0043814814814815|0.093977318007663|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2024-05-19 06:42:47|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|-5.1791628906694|35|0.25882539953035|0.0159|-1|1|0.0159|4.95|-0.12522|12|-0.12521735481594|12|29.33|-0.11341|0.00129|-0.020954868636202|-0.028442579304016|53.889956552131|51.498864283451|53.100193609604|0.417|0.375|0.23561|24|5|0.0010278184281843|0.0841254200542|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2024-05-19 06:42:48|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-13.379889758415|53|0.9372469356003||0|0|0.23167|12.47|-0.22591|36|-0.2259116257018|36|40.75|-0.12275|-0.062|-0.16999143720167|-0.12434165577088|31.650863521421|58.20930267183|48.084828511848|0.75|0.5|0.17418|8|3|-0.00073648148148148|0.061327698412698|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2024-05-19 06:42:49|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|7.2969567078413|11|0.50350770851711|0.0289|1|1|0.02892|8.54|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|268.9763807909|0.294|0.176|0.24668|17|6|0.0031146153846154|0.080946995645864|11.319999694824|2015-06-21|-0.26816|2017-08-06|0.27757|2016-01-31
2024-05-19 06:42:50|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
2024-05-19 06:42:52|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-8.4788132223936|14|0.68793775351352|-0.1122|-1|1|-0.11224|6.54|0.08088|110|0.080882362608885|110|47.81|-0.05399|0.03401|0.029302128041273|0.040801866939219|127.63980743363|125.06325240062|123.16384241672|0.688|0.438|0.27468|16|8|0.0022841645244216|0.090991658097686|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2024-05-19 06:42:53|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|11.582015104767|2|1.3476617906901|0.0707|1|2|-0.03918|15.45|0.14315|19|0.14315102945438|19|26.54|-0.16066|-0.06975|-0.071552623388025|0.077550151407334|41.14585835248|137.20560459475|143.15017891012|0.615|0.385|0.36014|13|7|0.005163612716763|0.10907572254335|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2024-05-19 06:42:53|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|9.032463087817|13|1.4690104564992|-0.228|1|1|-0.22796|10.77|0.35374|57|0.35374332439273|57|49.33|0.21134|0.45467|0.088021917127502|0.25400947352076|122.59163758946|296.67848834066|301.6806907327|0.6|0.4|0.34477|15|7|0.0049159308510638|0.1058342287234|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2024-05-19 06:42:54|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-10.302548704944|15|1.0301466401519||0|0|-0.23636|8.84|-0.21043|7|-0.21043167056384|7|39.13|0.01543|0.08369|-0.19565817293807|-0.21043167056384|64.67525784|78.957|53.347107390453|0.25|0.125|0.25938|8|2|8.1896024464833E-5|0.092589266055046|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2024-05-19 06:42:55|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-27.341359735113|15|2.189786627205||0|0|-0.21312|24.59|1.64823|74|1.6482311166759|74|29.71|-0.224|-0.08192|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|141.72910439155|0.286|0.214|0.3199|14|3|0.0038497441860465|0.098055348837209|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2024-05-19 06:42:57|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-22.309124416874|107|1.46853116888|0.3037|-1|1|0.30365|20.96|0.08|43|0.07999997820173|43|30.75|-0.14121|-0.08408|-0.094565365317109|-0.074712517870258|72.0474011388|83.22156|123.87706258843|0.375|0.25|0.25984|8|4|0.0026457386363636|0.087121761363636|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2024-05-19 06:42:58|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-18.61848001822|54|1.7294946790161||0|0|0.67689|16.12|-0.24977|9|-0.24977444526844|9|24|-0.21689|-0.12152|-0.25530661100891|-0.11825659461234|8.9321907125018|58.139692104635|31.179885108994|0.75|0.5|0.37221|8|5|-0.00057902040816327|0.11725844897959|101.01000213623|2019-08-04|-0.38015|2023-06-11|0.72244|2019-08-04
2024-05-19 06:42:58|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-28.02871441361|37|1.9529047791055|0.2163|-1|1|0.21626|22.65|-0.17737|22|-0.17737386883735|22|34.83|-0.18087|-0.04307|-0.20528718134831|-0.13273306334032|37.113686612266|64.316240555006|44.709829622487|0.667|0.5|0.28013|6|2|-0.00069191836734694|0.099548530612245|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2024-05-19 06:42:59|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-4.2083803559777|17|0.28931200308784||0|0|0.13708|3.84|-0.13927|23|-0.13926503992335|23|54|-0.15773|-0.08324|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|68.111083031263|0.5|0.333|0.18202|6|3|0.0014925294117647|0.086638147058823|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2024-05-19 06:43:00|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|23.91954495072|30|1.5921726351867|0.0544|1|1|0.05439|26.17|-0.23764|37|-0.23764188568409|37|33.78|-0.08978|-0.0296|-0.15164896254613|-0.21521906674714|50.658071640034|61.5376992|70.748848036761|0.444|0.222|0.289|9|4|0.0007142042042042|0.091459009009009|43.700000762939|2017-11-05|-0.19349|2021-11-07|0.2257|2019-03-24
2024-05-19 06:43:01|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-8.3357806276843|18|0.83078187750003||0|0|0.19367|6.37|0.33221|59|0.33220916088639|59|36.4|-0.13847|0.04945|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|98.154010488829|0.4|0.4|0.27418|10|3|0.0038636482939633|0.08559375328084|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2024-05-19 06:43:02|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-2.7389480937309|15|0.32298270426812||0|0|0.32836|1.8|-0.19195|26|-0.19194841883865|26|36.67|-0.1435|-0.01589|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|30.140654981974|0.667|0.5|0.25414|12|4|-0.00051143171806167|0.08335436123348|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2024-05-19 06:43:03|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-10.759417706382|15|1.1035821564293||0|0|-0.24684|9.85|0.05261|20|0.05261427000462|20|42.83|0.09938|0.23836|0.14849438458314|0.04763757317556|148.18748405219|109.75143426|44.787251240092|0.5|0.333|0.26057|6|3|0.00019605166051661|0.084810664206642|35.214298248291|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2024-05-19 06:43:03|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-13.063505456881|42|1.1101621970298|0.3647|-1|1|0.36471|10.8|-0.18056|5|-0.18055958287742|5|18.83|-0.37031|-0.09286|-0.09335989960422|-0.093225093657932|35.073530143529|47.203997345152|128.05203439938|0.5|0.333|0.35318|18|7|0.0060291578947368|0.103235|43.038475036621|2020-08-09|-0.54577|2017-10-15|1.366|2017-10-08
2024-05-19 06:43:04|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.0194998382938|1|0.30516670149525||0|0|0|5.15|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|186.12216009821|0.421|0.316|0.23858|19|6|0.0024686807387863|0.079360791556728|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2024-05-19 06:43:06|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|63.462903815162|28|7.7202432324822|0.348|1|2|0.20202|65.51|-0.48866|15|0.18190023312225|37|22.92|-0.16947|-0.09667|-0.080130621003602|0.042268400485242|23.824224775668|88.732205615093|450.55022220152|0.692|0.385|0.38586|13|8|0.0093277230769231|0.12236541538462|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2024-05-19 06:43:07|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|28.615906396544|12|2.7442053451036|-0.0341|1|1|-0.03409|34|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07995|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|74.398248210911|0.571|0.286|0.33328|7|4|0.0012427755102041|0.10250657142857|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2024-05-19 06:43:07|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|10.512277996658|3|1.3193166505935|0.0411|1|2|-0.0042|11.85|-0.27804|12|-0.27804482697382|12|34.27|-0.15523|-0.02658|-0.17090289411588|-0.16642420773587|38.664926920299|47.665039720283|55.555557542688|0.455|0.364|0.21365|11|3|0.00042047493403694|0.072915171503958|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60947|2016-12-25
2024-05-19 06:43:08|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-2.5093393925277|82|0.12144647053374||0|0|0.08547|2.14|-0.17606|12|-0.17605634334896|12|38.11|0.01187|0.13357|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|43.302309649874|0.667|0.444|0.22842|18|8|0.00023753585397653|0.077996531942634|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2024-05-19 06:43:09|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|1.9565483365756|1|0.37448386237682||-1|0|0|3.55|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|134.82719677873|0.565|0.304|0.23106|23|12|0.0019734271099744|0.079018439897698|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2024-05-19 06:43:11|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.6672311518596|14|0.27914857346026|0.061|1|2|0.01174|4.31|-0.15854|15|-0.062716885310829|22|40|0.0773|0.21471|-0.042547247728818|-0.048159320000455|68.79363352491|74.601542713629|95.417306918435|0.353|0.235|0.18837|17|3|0.0017460173160173|0.070601847041847|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2024-05-19 06:43:12|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.8397106567133|1|0.29058677437578||-1|0|0|5.85|-0.12069|16|-0.15533981631275|18|33.87|-0.02494|0.03356|-0.037865046142907|0.09003246021695|35.211063193875|150.21371647233|251.39665445544|0.565|0.348|0.27635|23|10|0.00300026957638|0.088991655969191|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2024-05-19 06:43:13|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-16.882784958494|84|1.1585835207304||0|0|0.64642|13.97|0.16943|27|0.16942863536706|27|26.8|-0.22152|0.01159|0.21231124804103|0.29038906315627|179.78139794839|199.75710883154|151.34156131156|0.5|0.4|0.28377|10|2|0.0057688319088319|0.10737418803419|64.879997253418|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2024-05-19 06:43:13|WEEKLY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-3.8556858330533|54|0.62522860465995|0.7914|-1|1|0.79136|1.98|-0.04413|32|-0.044133916427909|32|38.75|-0.19357|-0.1044|-0.044133916427909|-0.044133916427909|95.587|95.587|11.934900547693|0.125|0.125|0.34362|8|1|-0.0025172451790634|0.10423906336088|45.110000610352|2017-09-10|-0.24447|2023-04-23|0.61121|2017-04-02
2024-05-19 06:43:14|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|-18.10901032363|15|0.96354040295828|-0.0817|-1|1|-0.08166|15.1|0.23641|61|0.23640781469437|61|34.86|-0.05596|0.04205|0.039164180873394|0.056443408990794|113.56118331377|115.1391752491|214.79374012539|0.682|0.455|0.19615|22|12|0.0021268117797695|0.068075454545455|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2024-05-19 06:43:16|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|13.610588783362|13|0.75469477655718||0|0|-0.02922|14.62|0.09654|69|-0.08839119157954|16|49.93|0.16443|0.24831|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|109.86698511711|0.733|0.4|0.21124|15|7|0.0014396714848883|0.070713613666229|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2024-05-19 06:43:17|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-8.5189669396963|53|0.62909929914027||0|0|0.22912|7.57|-0.27741|12|-0.27740989076043|12|44.25|0.11125|0.22192|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|256.61017116271|0.5|0.438|0.2811|16|6|0.0036308552631579|0.10145777631579|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2024-05-19 06:43:18|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|7.164044843012|5|0.91378646317306|-0.04|1|1|-0.04|9.36|-0.12069|11|-0.14742448713399|76|29.91|-0.21379|-0.11986|-0.195241846211|-0.18296057138354|20.365040699186|44.132899599279|81.011952862092|0.636|0.364|0.25637|11|6|0.0016736336336336|0.090982822822823|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2024-05-19 06:43:18|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.9173695067594|17|0.40852952506552||0|0|0.12216|5.03|-0.20847|37|0.026890811660214|45|36.25|-0.06313|0.04672|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|100.66039605633|0.5|0.35|0.25339|20|9|0.0019799460188934|0.086372159244265|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.3418|2015-07-26
2024-05-19 06:43:19|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.3816323346598|103|0.11770665282099||0|0|0.24422|2.29|-0.02295|25|-0.022950798143334|25|42|-0.01374|0.08624|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|109.30787258137|0.563|0.438|0.23875|16|8|0.0015887338501292|0.074352919896641|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2024-05-19 06:43:21|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-9.5454638246525|4|1.1397252505853||0|0|0.03155|6.14|0.09122|3|0.091219593500978|3|31.5|-0.15824|-0.00458|-0.068478532600547|-0.14836600059667|52.8043069369|42.824812732718|34.619396994782|0.583|0.417|0.26145|12|6|6.9291338582676E-5|0.081698031496063|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2024-05-19 06:43:22|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-10.163085127931|19|1.2147423974825|0.1992|-1|1|0.19921|8.08|0.16009|113|-0.055099382305124|5|55.13|-0.10529|0.04336|0.080800185434913|0.041157189600459|124.67936289238|107.4738709|48.78932142802|0.375|0.25|0.30685|8|2|0.0013042047930283|0.077158082788671|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2024-05-19 06:43:23|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|14.359314281394|9|1.3952285983001||0|0|-0.05314|18.53|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|53.853253931431|0.462|0.308|0.26312|13|5|-0.00010511111111111|0.086724055555556|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2024-05-19 06:43:23|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-64.496845636551|2|5.9172822348886|-0.0262|-1|1|-0.02619|47.81|-0.34102|7|-0.34101835694993|7|25.13|-0.38373|-0.21353|-0.19656120699027|-0.19656120699027|50.520768401956|50.520768401956|72.078228002695|0.375|0.375|0.38914|8|3|0.0032228712871287|0.11028792079208|212.07591247559|2020-07-12|-0.41137|2023-07-02|0.6105|2020-06-07
2024-05-19 06:43:24|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|6.4926143221102|14|0.42918675859396|0.1532|1|1|0.15321|7|-0.214|16|0.0020040539760584|78|30.4|-0.08207|0.02164|-0.083835112789736|-0.038739107861405|19.534429753691|58.757303241756|96.325853982715|0.6|0.32|0.23166|25|14|0.0017256662354463|0.079187619663648|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2024-05-19 06:43:26|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.2795066081939|15|0.24650221544694||0|0|0.0188|2.61|-0.26946|31|-0.26946109408711|31|33.5|-0.12379|-0.01855|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|55.063291584931|0.545|0.318|0.31556|22|10|0.0018126231691079|0.095906924101198|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.51307|2015-06-07
2024-05-19 06:43:27|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-3.3032411315829|32|0.13343932137902||0|0|0.12349|2.91|0.02786|21|0.027863750352276|21|42.17|-0.33811|-0.25208|0.046489354995265|-0.084426236700479|109.25937972158|75.914635308621|126.82800539174|0.667|0.5|0.25957|6|3|0.0029980281690141|0.074652746478873|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2024-05-19 06:43:28|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-28.84165164243|15|2.2948958599551||0|0|-0.00259|23.21|-0.23375|37|-0.23375172991474|37|30.2|-0.2561|-0.16844|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|242.02292716554|0.3|0.3|0.34804|10|1|0.005811170886076|0.10165227848101|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2024-05-19 06:43:28|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|-5.9200092854507|15|0.43251908738776|-0.1221|-1|1|-0.12212|4.87|-0.17184|12|-0.17184263702207|12|40.72|0.08221|0.2274|0.37070847135937|0.36874618480861|414.91819911907|299.70110594831|113.46691736541|0.444|0.389|0.26822|18|6|0.0024863721552878|0.091921365461847|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2024-05-19 06:43:29|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.3628748166263|6|0.25904176275931|0.0236|1|1|0.02361|6.07|0.01167|73|-0.10979225463614|80|40.42|-0.03114|0.0517|0.056187482722562|0.044120030066019|132.11871097705|97.283665709083|95.741325324475|0.684|0.421|0.22338|19|11|0.0015117852522639|0.075107943078913|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2024-05-19 06:43:31|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-3.1728702053233|30|0.25236242796456|0.1214|-1|1|0.12141|2.75|0.29897|13|0.29897425314994|13|41.67|-0.07964|0.06706|-0.037638756964151|0.0097793177535529|45.708379705031|72.503497144855|100|0.444|0.389|0.27528|18|5|0.0021986136071887|0.088903119383826|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2024-05-19 06:43:32|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.0969249197516|5|0.16935836644064|0.0022|1|1|0.00219|4.58|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|48.723405420969|0.588|0.412|0.1837|17|7|0.00023139386189258|0.060071432225064|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2024-05-19 06:43:33|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-2.163530574418|31|0.22019793313839||0|0|0.11159|2.07|0.11483|11|0.11483254516407|11|28.92|-0.1057|-0.04458|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|57.983192491618|0.538|0.346|0.26156|26|11|0.00084349104859335|0.084067122762148|10.079999923706|2015-06-21|-0.21574|2015-07-05|0.2725|2009-02-15
2024-05-19 06:43:34|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|-0.16924991190062|90|0.0076242272660049|0.3478|-1|1|0.34783|0.15|-0.04564|61|-0.045643122996516|61|34.78|0.03287|0.21419|0.045199895542108|0.035476780688512|102.9599162961|87.069468748636|93.750005820764|0.611|0.444|0.18697|18|10|0.0017535384615385|0.06986020979021|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2024-05-19 06:43:35|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|-4.5021107220366|35|0.26008704848554||0|0|0.12979|4.09|-0.03292|41|-0.03292187651311|41|46.06|-0.0326|0.05365|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|100.24510365365|0.625|0.313|0.21289|16|9|0.0011372503242542|0.068030570687419|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2024-05-19 06:43:36|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|-36.14685831513|40|2.4785106132672|0.0799|-1|1|0.07995|35.79|0.44617|38|0.44616614899748|38|36.65|-0.04831|0.05924|0.060805610660234|0.22079948237937|115.52198209155|358.58809351107|550.19216427183|0.55|0.35|0.24007|20|9|0.0036795466321244|0.081373419689119|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2024-05-19 06:43:37|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-7.5474232008347|14|0.65273974831213||0|0|-0.41734|7.03|-0.3761|5|-0.37610060916398|5|29.25|-0.08944|-0.0031|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|31.892405862864|0.417|0.25|0.24908|12|4|-0.00065381868131868|0.086826291208791|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2024-05-19 06:43:38|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|8.6863735376258|3|0.90787543659543|0.18|1|1|0.17996|11.54|-0.2835|5|-0.2834951477885|5|27.53|-0.2756|-0.10697|-0.12069261757828|-0.092695896592802|21.085655313816|44.867673976098|92.24620104491|0.6|0.4|0.28658|15|7|0.0031517108433735|0.10191134939759|53.869998931885|2016-11-06|-0.31607|2023-06-18|0.61071|2016-03-27
2024-05-19 06:43:39|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|-48.944800037605|30|3.9127459086825|0.1635|-1|1|0.16355|37.54|0.13248|46|0.13247539385569|46|36.3|0.05004|0.20544|0.20731459213765|0.25184486334994|170.36650366058|200.17919050206|597.7706952445|0.45|0.4|0.28911|20|8|0.0051081986754967|0.094116198675497|182.07000732422|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2024-05-19 06:43:39|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-12.109744371428|82|1.041137780004||0|0|0.55516|9.92|-0.25455|13|-0.25454645131496|13|35.78|0.24973|0.35695|0.30034900529074|0.3966260144528|718.85561736953|684.49627971803|278.65169201516|0.611|0.444|0.33027|18|6|0.0049898206896552|0.11104220689655|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2024-05-19 06:43:41|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-4.7011472721574|17|0.50533181817407|-0.1007|-1|1|-0.10074|4.48|0.0194|45|0.019403594831984|45|38.3|0.00224|0.06611|-0.037575521831247|-0.080263817530207|53.186297525294|47.752171724369|123.85954911535|0.5|0.35|0.31798|20|9|0.0026881329923274|0.092981624040921|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2024-05-19 06:43:42|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.0580590681797|6|1.3672165769768|0.0303|1|1|0.03025|12.26|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|311.16751398047|0.421|0.211|0.28824|19|6|0.0039155158184319|0.094300371389271|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2024-05-19 06:43:43|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|9.6844471467655|7|0.96351755416656||0|0|0.0688|13.05|-0.23151|15|-0.23151129120578|15|32.17|-0.04916|0.04652|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|272.44259487815|0.435|0.304|0.32677|23|8|0.0040879356568365|0.10534727882038|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2024-05-19 06:43:44|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|7.75822098891|2|0.57559288925575|0.0202|1|2|-0.0146|9.45|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|118.71858999972|0.364|0.273|0.29488|11|4|0.003061613832853|0.093963573487032|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2024-05-19 06:43:45|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|9.1554422302069|10|1.0556721065235|-0.1059|1|1|-0.10587|11.57|-0.17104|35|0.086529017486654|54|34.76|-0.0684|0.0019|-0.046031906006251|-0.012996593418942|38.94413402447|69.979931915721|100.02592984892|0.667|0.429|0.2632|21|11|0.0014180108254398|0.077218146143437|31.579999923706|2015-06-14|-0.21752|2017-05-28|0.25994|2013-12-01
2024-05-19 06:43:47|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|-11.548135083552|17|0.64373694153235|-0.0202|-1|1|-0.02024|10.08|-0.1431|11|-0.14310491385459|11|33.59|-0.06962|0.04281|-0.018306956598942|-0.044112485055667|82.227934031834|75.109864580698|179.74322896313|0.364|0.273|0.2295|22|5|0.0021948741721854|0.076506715231788|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2024-05-19 06:43:47|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.3657291834224|23|0.27897219529097||0|0|0.1779|3.05|-0.1761|4|-0.17610325451881|4|32.32|-0.00297|0.09186|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|71.596239165387|0.318|0.182|0.30919|22|4|0.0020784038199181|0.092456275579809|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2024-05-19 06:43:48|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|11.74568180974|2|1.1414394221845|0.0033|1|1|0.00326|15.4|-0.17896|15|-0.12771664397961|19|34.79|0.03229|0.13081|0.070496222578212|0.13030351502448|111.37796872487|150.5100867771|105.08358853042|0.474|0.368|0.24185|19|8|0.0020085649546828|0.090221208459215|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2024-05-19 06:43:49|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.9545199054844|9|0.32800862222194|0.0581|1|2|0|4.58|-0.32222|10|-0.32222224576974|10|34.14|0.02756|0.17111|-0.038550216325319|-0.094147979496993|51.371234055706|42.631357045124|154.46880459655|0.571|0.381|0.26897|21|7|0.0028270344827586|0.086378331034483|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2024-05-19 06:43:50|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-27.181457512688|83|1.6610935192704|0.5558|-1|1|0.55578|21.9|-0.03064|15|-0.030637876634186|15|30.77|-0.06865|0.07207|0.028671786399284|0.19924813324085|51.38325951851|213.36325991661|289.29985630006|0.455|0.318|0.2963|22|7|0.0041427536231884|0.095278102766798|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2024-05-19 06:43:52|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-72.270111768311|55|5.7445065926858||0|0|0.4629|64.21|-0.25398|13|-0.25397951154639|13|58.33|0.6678|0.97161|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|1110.8995978151|0.583|0.417|0.29712|12|3|0.0053060212201591|0.092979031830239|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2024-05-19 06:43:52|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|-8.6209537329933|21|0.55819777519701||0|0|0.12516|6.99|0.74437|82|0.74436690164488|82|43.06|-0.01229|0.08805|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|193.62880815077|0.688|0.438|0.2428|16|7|0.0024313117066291|0.078981805359661|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2024-05-19 06:43:54|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-4.79404035199|14|0.59634678558614||0|0|0.13043|3|-0.00748|61|-0.22463770569735|42|49|-0.1067|-0.01054|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|27.061157137408|0.625|0.25|0.26694|8|4|-0.00045128395061728|0.089513456790123|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2024-05-19 06:43:54|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|15.429404640593|9|2.223312750749||0|0|0.32264|23.08|-0.16914|21|-0.16913945507883|21|33.86|-0.08611|-0.02341|-0.24359866182428|-0.24359866182428|42.82492279371|42.82492279371|48.528173375259|0.429|0.429|0.28883|7|3|-0.0010834693877551|0.088840530612245|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2024-05-19 06:43:55|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|16.234159576474|11|0.91786268567307||0|0|0.03295|16.93|-0.14136|16|0.15526945326766|51|42.44|0.04111|0.05137|-0.02777614093984|0.0087590023652991|75.225754229276|101.8523344018|53.272498235943|0.889|0.444|0.16347|9|8|-0.00081084183673469|0.05493262755102|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2024-05-19 06:43:57|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-13.331841262172|15|1.0349874376583||0|0|-0.17382|10.94|-0.24628|12|-0.2462776729772|12|32.41|-0.04698|0.06962|0.071861499726637|0.18275525037675|55.609416679745|142.50406184237|408.81909928743|0.545|0.409|0.29755|22|8|0.0049254607977992|0.10206530949106|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2024-05-19 06:43:57|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|-7.4417661640451|18|0.54892202925038|0.1173|-1|1|0.11729|5.87|0.35163|48|0.35162601468426|48|41.06|0.00297|0.05665|0.12383241288771|0.27193212132868|182.25953106689|227.93920661797|105.95667736423|0.611|0.278|0.24347|18|10|0.0016730555555556|0.081776283068783|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2024-05-19 06:43:58|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|72.111793080135|9|4.5710692276015|0.0237|1|1|0.02368|86.04|0.12036|30|-0.098074373704069|84|36.86|-0.06945|-0.0133|-0.010254656378942|0.017970719991907|60.947545459495|97.916741999909|436.52970528704|0.714|0.429|0.21661|21|14|0.0028790153452685|0.068947570332481|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2024-05-19 06:43:59|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|20.241513081683|9|5.3845440838556|-0.1522|1|2|-0.3522|27.59|-0.64123|10|0.6058168940574|68|25.85|-0.38817|-0.14581|-0.12083958416254|0.014469331015493|8.8326762957757|79.974505676357|353.36934221567|0.846|0.462|0.43987|13|8|0.0093054941860465|0.12876561046512|44.799999237061|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2024-05-19 06:44:00|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.2339531375889|21|1.0455228182023|0.0625|1|1|0.0625|11.9|-0.22915|9|-0.22914978431517|9|35|-0.14904|-0.01383|0.10953830359498|0.19609719174141|132.40285467005|173.46109612216|202.10597138928|0.385|0.308|0.29965|13|5|0.0044397052631579|0.097546021052631|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2024-05-19 06:44:02|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|-15.947169828928|54|0.92957726775532||0|0|-0.08742|15.3|-0.12939|15|-0.25209076290642|11|40.86|0.03313|0.12147|0.20588765839417|0.2784696317434|280.99953749384|228.23192607466|204.40881653734|0.571|0.357|0.28787|14|5|0.003212832|0.094930384|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2024-05-19 06:44:03|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-3.0639585240325|106|0.14115709862714|0.2216|-1|1|0.22165|3.02|-0.04237|14|-0.042371887236257|14|47.79|0.08915|0.21296|0.17026288468556|0.20967756242823|237.32247647602|254.15517362522|107.51156869069|0.5|0.429|0.24916|14|7|0.0019486563307494|0.081620658914729|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2024-05-19 06:44:04|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|14.926577965478|2|1.6255268812002||0|0|-0.08028|18.56|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|253.55189932639|0.619|0.429|0.27105|21|8|0.0035525718390805|0.093053390804598|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2024-05-19 06:44:04|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-6.5526254514546|54|0.65113026195081||0|0|0.40439|5.7|0.35318|39|0.35318176195528|39|32.5|-0.10667|0.02939|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|180.37973590013|0.455|0.318|0.28699|22|6|0.0034820833333333|0.10708829427083|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2024-05-19 06:44:05|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-15.93223749617|52|0.8962098541052|0.3614|-1|1|0.36142|14.17|-0.14719|26|-0.14719446027386|26|43.38|0.1928|0.28247|0.39706296935698|0.44290371959288|730.54376335865|526.64981364848|73.802080798066|0.563|0.438|0.26518|16|6|0.0013461208053691|0.07958888590604|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2024-05-19 06:44:07|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|78.429847769664|8|4.074044784091|0.1213|1|2|0.08768|90.06|0.05641|44|0.93190309700761|41|44.12|0.12709|0.1999|0.15967602504614|0.32078468101512|262.85639599383|267.94281738992|1064.4131054073|0.471|0.235|0.24232|17|7|0.0044678863936592|0.079311492734478|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2024-05-19 06:44:08|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|-4.6042727024685|84|0.25070511793462||0|0|0.41033|4.34|0.09399|16|0.093994201427503|16|42.94|0.08647|0.21416|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|239.5143524166|0.563|0.438|0.2665|16|5|0.0031026883116883|0.087249922077922|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2024-05-19 06:44:09|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-9.7125237296206|82|0.62410325489186|0.2518|-1|1|0.25176|8.5|-0.15287|41|-0.15287100775996|41|34.55|-0.06865|0.04191|-0.076732231977177|-0.070596699086897|24.678055851826|39.353500398442|89.61518510985|0.65|0.4|0.29568|20|12|0.0022327979274611|0.097464896373057|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2024-05-19 06:44:10|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|18.753202342968|8|1.7417976880782|0.0148|1|2|-0.02433|21.25|0.04222|29|-0.10011874320597|62|31.64|-0.07185|-0.02444|0.006643382112031|0.06449829291016|89.217692361345|115.73516133479|160.74129781221|0.545|0.364|0.24515|11|6|0.0027513802816901|0.077645464788732|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2024-05-19 06:44:11|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-13.676621412365|15|0.90102052248138||0|0|-0.22006|12.53|-0.32523|9|-0.3252299423403|9|24.44|-0.2137|-0.14941|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|77.202711561165|0.5|0.389|0.28811|18|7|0.0015637444933921|0.091826365638767|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2024-05-19 06:44:12|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.4038667289098|31|0.11540964395466||0|0|0.10417|2.15|-0.10448|20|-0.10447759866236|20|52.42|0.21869|0.34455|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|43.958294539332|0.583|0.333|0.16|12|4|0.00030573596358118|0.066518057663126|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2024-05-19 06:44:13|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-28.01688099631|21|3.0106271132111||0|0|0.23485|19.32|0.57768|48|0.57767631093406|48|28.58|-0.13851|-0.02918|-0.032089348611035|0.06892914674899|11.897237098283|112.12878629746|487.87877547256|0.692|0.462|0.34883|26|14|0.0053631323722149|0.10773521625164|42.340000152588|2023-11-19|-0.37223|2015-08-02|0.50858|2017-12-17
2024-05-19 06:44:14|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|16.759365293385|36|1.4548030136828|0.5907|1|2|0.56207|20.26|-0.18882|15|-0.090084246676206|7|26.57|-0.10462|-0.00528|-0.047661041075403|0.027390456767105|29.685030736427|81.273569636593|216.22199014224|0.619|0.381|0.23642|21|7|0.0028531365935919|0.078965767284991|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2024-05-19 06:44:15|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|10.564688144093|6|1.2284372853023||0|0|0.05928|13.58|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|240.35397689357|0.4|0.333|0.2888|15|4|0.0044805518763797|0.09001880794702|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2024-05-19 06:44:16|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|-48.281318903302|60|3.5355256260249||0|0|0.46825|43.12|0.04219|28|0.042191292867207|28|46.5|-0.09024|0.0125|0.042191292867207|0.042191292867207|104.219|104.219|92.532189579|0.25|0.25|0.35302|4|1|0.0022997959183673|0.10825183673469|119.94999694824|2022-10-23|-0.24781|2023-07-02|0.35193|2019-08-04
2024-05-19 06:44:18|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|19.573720520771|10|3.3044752845525|-0.1009|1|1|-0.10089|28.25|0.40199|57|0.40199267947998|57|27.27|-0.1309|-0.04416|-0.10378283820794|-0.045138893605552|44.505349590174|73.355476383393|74.632597441483|0.545|0.364|0.26394|11|4|0.0010973139158576|0.090987411003236|60.171634674072|2018-05-27|-0.16186|2020-01-19|0.34907|2018-04-29
2024-05-19 06:44:18|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-9.120750982693|15|0.7259907066542||0|0|-0.19605|9.09|-0.02601|48|-0.026006173119711|48|33.5|-0.05316|0.03217|0.039986822272017|0.081208268593311|84.766590881308|143.69046659205|168.1465024357|0.636|0.409|0.26521|22|9|0.0023147270306258|0.081950386151798|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2024-05-19 06:44:19|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-105.06421510202|17|6.385864886944|-0.0954|-1|1|-0.09542|99.42|-0.12326|40|-0.12326115649744|40|51.67|0.36792|0.45199|1.1753453008202|1.4341549216031|467.34576771841|334.07612137821|894.06474093634|0.667|0.5|0.41948|6|4|0.010256288343558|0.11357941717791|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2024-05-19 06:44:20|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-39.796510643984|43|2.7238365634365|0.3193|-1|1|0.31931|31.55|0.36168|54|-0.051317239535422|32|29.55|0.01263|0.1326|0.25272888430135|0.40442085482906|390.3914717627|585.52153172379|786.78297846028|0.636|0.409|0.32539|22|11|0.0065050433526012|0.10957819364162|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2024-05-19 06:44:20|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|-1.4663414330603|105|0.042113799893884|0.1582|-1|1|0.15823|1.33|-0.15957|33|-0.15957444312617|33|42.71|-0.00707|0.11324|0.20245345146658|0.27781878861651|190.21801471848|212.1439334016|86.36364128964|0.5|0.357|0.30042|14|5|0.0020713817663818|0.084421282051282|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2024-05-19 06:44:22|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|12.099514129769|10|1.6924614587045|0.2411|1|2|0.14155|15|-0.19556|14|-0.19556169763551|14|35.43|-0.01119|0.10516|0.081001897553616|0.21877770884023|87.434418941237|205.58748524488|228.97267179403|0.476|0.333|0.23792|21|5|0.0028663213811421|0.083308353253652|24.340000152588|2015-06-07|-0.29903|2015-07-05|0.33942|2024-03-24
2024-05-19 06:44:23|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-5.0569607022097|15|0.45735658383936||0|0|-0.21914|4.84|-0.29485|10|-0.29484903234243|10|36.15|-0.04093|0.09249|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|191.07777999076|0.6|0.5|0.30336|20|7|0.0028544504748982|0.088659796472185|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2024-05-19 06:44:24|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-7.6920084541603|110|0.50059747583434||0|0|0.54386|6.5|-0.22046|35|-0.22045954788118|35|19.75|-0.63424|-0.51198|-0.35279100065238|-0.31085911850669|3.7283914971476|22.169563515441|79.171741410455|0.875|0.5|0.39457|8|6|0.0025073033707865|0.093946629213483|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2024-05-19 06:44:25|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.3152522276091|2|0.20658265119634|0.0373|1|2|0.0122|4.98|-0.01653|44|0.0037125944598531|27|33.17|0.06943|0.16846|0.12014419730725|0.15988189131872|195.25259494123|170.20376221596|104.97470622097|0.652|0.435|0.2365|23|12|0.0020791623036649|0.079048730366492|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2024-05-19 06:44:26|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-1.7956279231216|54|0.17304783500593|0.2681|-1|1|0.26809|1.72|-0.0856|14|-0.085603126196442|14|26.88|-0.13109|-0.04309|0.027870605373499|-0.041102266806181|87.36462428734|63.489004204952|26.791277385827|0.583|0.333|0.33889|24|11|0.0013306303724928|0.10695021489971|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2024-05-19 06:44:27|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|8.6963131269101|28|1.1392931235485|0.382|1|2|0.32567|10.95|-0.28861|7|-0.055147093305022|87|41.12|0.00916|0.12502|-0.038485885573294|0.045240707992161|52.569680805548|106.06744163732|514.56765513649|0.529|0.294|0.26872|17|7|0.0045352479338843|0.091519338842975|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2024-05-19 06:44:28|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|-8.8888030210385|37|0.90877818740313||0|0|0.19724|7.57|-0.26271|39|-0.26270521240803|39|41.44|-0.06468|0.06918|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|228.01205794807|0.556|0.389|0.25658|18|7|0.0032491560102302|0.093990281329923|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2024-05-19 06:44:29|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-6.656651761517|15|0.34192196100621||0|0|-0.1985|6.4|-0.13014|17|-0.13013702209324|17|40.67|-0.06924|0.02967|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|150.23473595088|0.389|0.333|0.18789|18|4|0.001797399463807|0.070789289544236|19.39999961853|2015-06-14|-0.24164|2015-07-05|0.25108|2010-03-28
2024-05-19 06:44:30|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-10.303557883189|17|1.0588204453116|0.2622|-1|1|0.26216|7.43|-0.08515|22|-0.085146842486784|22|26.29|-0.5158|0.05619|-0.11252844027001|-0.14265508733396|40.438654114554|43.62641891055|45.831844513435|0.5|0.357|0.36646|14|5|0.0054366145833333|0.093506119791667|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2024-05-19 06:44:31|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-8.9569439484641|15|0.78940231559013||0|0|-0.05368|6.87|-0.04258|104|-0.042584429411121|104|28.38|-0.17233|-0.06852|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|229.76588172732|0.615|0.423|0.30785|26|11|0.0036490026595745|0.097866170212766|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2024-05-19 06:44:33|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|15.853366427738|13|1.7756807134558|-0.1409|1|1|-0.14088|18.6|-0.09919|48|-0.099186983633192|48|26.31|-0.15382|-0.05239|-0.054137207886758|0.025098025911834|26.52860648343|102.01085698838|301.94806562023|0.517|0.345|0.26129|29|14|0.0034936|0.088784167741936|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2024-05-19 06:44:34|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-49.492121842163|15|3.7392468302645||0|0|-0.26856|43.41|-0.27097|25|-0.2709737978882|25|26.67|-0.34045|-0.24599|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|221.59264680597|0.417|0.333|0.34336|12|4|0.0059144910179641|0.1098621257485|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2024-05-19 06:44:34|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-57.897208526708|19|4.5744364592824||0|0|0.34077|44.9|-0.1557|13|-0.15570445621791|13|36|-0.32513|-0.1792|-0.20438255932219|-0.21843051725432|39.801035032932|47.50887489607|255.14560366638|0.5|0.375|0.30847|8|2|0.0060335294117647|0.094159509803922|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2024-05-19 06:44:35|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-4.9403760085142|21|0.3173492134507|0.1387|-1|1|0.13866|4.1|-0.0656|5|-0.065597042472784|5|47.13|0.06174|0.15014|0.11755638862064|0.19888830693707|184.88983737553|270.52456321537|93.714283534459|0.563|0.438|0.26685|16|7|0.0015749095607235|0.079291188630491|15|2010-10-31|-0.27519|2013-03-31|0.37531|2020-01-19
2024-05-19 06:44:36|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|16.670651763745|7|1.8764494756633||0|0|-0.0325|22.03|0.7887|85|0.78870288323542|85|34.09|-0.27375|-0.09753|0.002666075486306|0.065624936530647|73.455283311173|97.832110212928|149.25474488502|0.455|0.364|0.30881|11|3|0.003891154855643|0.094117847769029|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2024-05-19 06:44:38|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|9.0887870069121|9|0.94551912851857||0|0|-0.13977|10.34|-0.26793|21|0.05099767861727|58|44.06|-0.05884|0.06005|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|113.37719607827|0.588|0.471|0.24856|17|7|0.0018884808454425|0.082752681638045|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2024-05-19 06:44:39|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-20.867739556995|37|1.5438116269398||0|0|0.08912|17.58|-0.14412|40|-0.1441241733906|40|27.67|-0.33381|-0.15364|-0.13997081171278|-0.15425246853072|31.889303893748|41.965186786792|143.74489437218|0.583|0.417|0.31374|12|4|0.0041815760869565|0.1014629076087|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2024-05-19 06:44:39|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|4.9216510382156|3|0.20611630787914|0.0692|1|1|0.06916|5.72|-0.00564|76|-0.17133954697202|57|43|-0.16639|-0.08363|-0.054516669203346|-0.066736074661928|74.525702001293|74.948411039556|88.819871729325|0.556|0.444|0.20572|9|4|0.0013424678663239|0.060677172236504|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2024-05-19 06:44:40|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-28.122361993476|72|2.0857874074525|0.8052|-1|1|0.80519|21.79|-0.15649|26|-0.1564857215255|26|50.75|1.93401|2.32445|4.0123605578055|4.0123605578055|774.44424471|774.44424471|113.07732432745|0.5|0.5|0.37685|4|2|0.0042798540145985|0.11400251824818|255.80009460449|2021-09-05|-0.33615|2023-07-09|0.3252|2021-08-29
2024-05-19 06:44:41|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|5.1711963864904|9|0.48214244304463|-0.1313|1|1|-0.13128|6.22|-0.10494|9|0.063521981290287|39|29.88|-0.15307|-0.05304|-0.075556738967658|-0.038780097503942|20.979528976183|54.785690494202|311.62322794141|0.64|0.4|0.28979|25|12|0.0036120794701987|0.090972635761589|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2024-05-19 06:44:42|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-33.001367403453|55|2.0306125736104|0.2148|-1|1|0.21477|29.25|-0.26673|19|-0.26673227245199|19|32.3|-0.05778|0.03614|-0.13152909566702|-0.21125676101532|36.951110900729|47.91579663681|131.67197404103|0.5|0.3|0.30259|10|5|0.0032856763925729|0.093849098143236|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2024-05-19 06:44:43|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-98.754826454859|53|9.8427095461507|0.5144|-1|1|0.51441|60.65|-0.11178|18|1.3787835833923|78|48.25|0.28807|0.34921|0.63349930738096|1.3787835833923|211.28799716|237.878|126.09143326372|0.5|0.25|0.33677|4|3|0.0045877551020408|0.11283906122449|180.00007629395|2021-08-29|-0.30636|2023-05-14|0.4553|2019-08-04
2024-05-19 06:44:44|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|12.113807482383|4|0.60373090278392|0.0087|1|2|-0.02045|13.89|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|108.5156260652|0.316|0.211|0.15453|19|5|0.00097354140127388|0.058271350318471|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2024-05-19 06:44:45|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|9.038896311469|1|0.61536797247093||-1|0|0|11.45|-0.04471|49|-0.26442950880907|35|28.68|-0.08698|-0.01397|-0.025465402652081|0.027017012655394|43.418090527708|86.989848958535|169.37868966846|0.52|0.32|0.21781|25|10|0.0021393026499303|0.07073460251046|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2024-05-19 06:44:46|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|79.248604313801|11|8.4469048489825||0|0|-0.18243|89.9|0.24757|60|-0.30739336782157|21|40.79|-0.03042|0.0727|-0.14980378756689|-0.18731805170566|21.581244631072|32.26014389626|1406.8858122735|0.421|0.263|0.26888|19|6|0.0050797324840764|0.091528420382166|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2024-05-19 06:44:47|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|18.806951773636|1|1.739349599523||0|0|0|25.89|0.00032|19|0.00032021226475853|19|27.54|-0.32394|-0.045|0.032872844409857|-0.063091325172082|111.8623901699|69.508120077824|126.54453502271|0.538|0.385|0.27188|13|5|0.004263407821229|0.094678212290503|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2024-05-19 06:44:48|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.8239542561186|2|0.39368187330126|0.0305|1|1|0.03046|8.12|-0.01809|43|0.043956994341681|29|40.21|-0.04281|0.09762|0.063515848639821|0.11589078796991|147.07709922041|152.71922993857|156.21392760808|0.579|0.316|0.19949|19|5|0.0019670588235294|0.070583529411765|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2024-05-19 06:44:49|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|5.9998217218237|6|1.0161233391635|0.1086|1|1|0.10856|8.68|-0.07441|85|-0.074406404416075|85|35.81|-0.02886|0.09308|0.15220554343703|0.15511932076544|148.79135705398|115.14778029467|125.25253275882|0.476|0.381|0.28362|21|8|0.0022831043593131|0.092097239101717|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.32984|2020-11-08
2024-05-19 06:44:50|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|14.990051021178|7|1.3199829293623|-0.0063|1|1|-0.00628|19|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|66.526611888272|0.667|0.444|0.27376|9|7|-0.00023495833333333|0.082478583333333|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2024-05-19 06:44:50|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.002657164332|10|1.401617760446|0.0771|1|2|0.02893|19.56|0.00421|20|0.0042115302313288|20|36.1|-0.0075|0.10171|-0.008261290333494|0.056302526036445|46.155913941076|95.170361530108|125.70693405177|0.524|0.429|0.27947|21|9|0.0024093481095176|0.092050782268579|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2024-05-19 06:44:52|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|-7.5494706968177|51|0.31046787400898|0.2613|-1|1|0.26131|7.35|0.56201|109|0.56200941727205|109|60.9|0.17336|0.35033|0.48597907837947|0.64338047675542|593.91400738441|693.52500366012|348.3412450264|0.5|0.4|0.26153|10|4|0.0043220789074355|0.084435538694992|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2024-05-19 06:44:53|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-22.651596744137|84|1.338865505085||0|0|0.61449|18.62|-0.22114|12|-0.22113810142382|12|26.6|-0.01844|0.27304|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|509.29981821887|0.6|0.5|0.30546|20|5|0.0080629756097561|0.099917609756098|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2024-05-19 06:44:54|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-16.624510021569|30|1.5510809628329||0|0|0.07756|12.25|-0.46863|9|0.076821180007097|55|33.73|-0.10935|0.01991|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|320.68063387637|0.591|0.455|0.25436|22|9|0.0036924773022049|0.088975966277562|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2024-05-19 06:44:55|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.7588093715809|10|0.56650383987335|-0.0011|1|1|-0.00115|8.7|-0.04565|11|-0.045648517708692|11|36.84|-0.05299|0.02755|-0.090540062096051|-0.052242258412406|24.220700572697|54.519266422577|62.648518446665|0.684|0.474|0.23291|19|12|0.00072937940761636|0.075877235543018|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2024-05-19 06:44:56|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-5.5791561041317|20|0.64536130728108|0.215|-1|1|0.21503|4.49|-0.01406|3|-0.014064661034246|3|38.25|-0.08044|0.06165|-0.00040120272951987|0.19805568881211|45.753492586504|187.30795782593|141.64036791972|0.55|0.3|0.23277|20|7|0.0023698214285714|0.089451428571429|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2024-05-19 06:44:58|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-8.1073723899458|19|0.41133987747255||0|0|0.03306|7.02|-0.07825|57|-0.078249420806037|57|42.39|0.07394|0.19723|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|224.28114135007|0.556|0.389|0.29877|18|7|0.0037332650448143|0.10161370038412|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2024-05-19 06:44:59|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|14.821751550429|4|1.5154744280598||0|0|-0.01762|17.28|0.13977|41|0.13976942106542|41|36.22|-0.06857|-0.01365|-0.0036128898943869|-0.062369746803725|92.346955774057|83.82894373|76.936782684874|0.444|0.222|0.28697|9|4|0.0015179939209726|0.098017051671733|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2024-05-19 06:44:59|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|12.801602285018|10|1.8282310337721|0.0095|1|1|0.00948|17.03|-0.25334|5|-0.054647742290453|21|38.6|-0.02757|0.07328|-0.15399552015794|-0.054647742290453|70.5855031|94.535|58.522338362201|0.4|0.2|0.24022|5|2|-0.0012024257425743|0.071724257425743|32.200000762939|2020-08-16|-0.2839|2023-05-14|0.17611|2024-05-19
2024-05-19 06:45:00|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|16.471589534633|10|1.1428033612989|0.1808|1|1|0.1808|20.05|-0.16494|42|-0.16494475280028|42|42.86|0.06226|0.12398|0.028074545933994|0.11635764484814|98.990454273278|131.47182635856|102.45273147533|0.714|0.429|0.29181|7|5|0.002237216828479|0.08998498381877|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2024-05-19 06:45:01|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|16.850109444782|2|1.1782969280331|0.1348|1|2|0.10426|21.5|-0.30036|9|-0.3003582598758|9|25.52|-0.13558|-0.01109|-0.094227886550764|-0.0088830781732439|9.023936554544|45.43692069875|304.83482321565|0.652|0.478|0.31306|23|11|0.0042649319727891|0.097311887755102|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2024-05-19 06:45:03|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|12.070688441396|11|1.0892934694886|0.016|1|1|0.01598|15.26|-0.09488|21|-0.094881089895205|21|27|-0.13357|0.03481|-0.064786933493734|-0.0073867692958252|43.606673182499|86.289622108786|58.485678871269|0.538|0.308|0.26201|13|7|0.0011339612188366|0.078438060941828|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2024-05-19 06:45:03|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|-2.3822111520688|46|0.12390232113455||0|0|0.06073|2.32|-0.13333|27|-0.13333329429403|27|28.15|-0.09081|0.00815|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|91.772145034315|0.538|0.385|0.22363|26|10|0.0015233462033462|0.07676157014157|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2024-05-19 06:45:04|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|11.892165461272|9|0.95794085695765|-0.0622|1|1|-0.06217|14.33|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|95.406121750809|0.545|0.364|0.23417|11|5|0.0017920253164557|0.074092810126582|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2024-05-19 06:45:05|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|17.363539042868|12|2.1505960357061|-0.1714|1|1|-0.17143|22.91|-0.13483|48|-0.17798781927407|11|28.85|-0.24901|-0.15492|-0.10516813179576|-0.04298152348493|47.735379654971|83.992622869334|143.65437617991|0.462|0.231|0.34319|13|4|0.0042976683937824|0.096118056994819|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2024-05-19 06:45:06|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-3.0664393060528|30|0.19881309248085|0.1863|-1|1|0.18627|2.49|0.04762|93|-0.011080322164931|69|37|-0.03556|0.07785|-0.007957167982394|0.09890500647244|36.815742571334|123.73767571493|52.642706120421|0.6|0.4|0.26097|20|9|0.0010128088426528|0.090285474642393|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2024-05-19 06:45:08|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.5902678353164|93|0.21058726455051||0|0|0.33962|3.15|-0.37971|14|-0.37971392127003|14|41.25|0.04811|0.13266|0.15024141230325|0.17333051050951|214.32684762473|193.10567166277|49.763035281732|0.625|0.5|0.3289|16|7|0.0016458510638298|0.097527194148936|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2024-05-19 06:45:08|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|13.213629648577|4|1.26212360942|0.0069|1|1|0.0069|16.06|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10744|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|58.188403057867|0.545|0.364|0.21709|11|6|0.00011478114478115|0.083058888888889|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2024-05-19 06:45:09|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|7.4987209534414|5|0.43488369298675||0|0|-0.02354|8.71|-0.07212|12|-0.13603327144849|26|33.26|-0.05075|0.00108|-0.017097626814106|-0.041463858573761|41.79625312245|45.384680787774|30.253559434413|0.826|0.478|0.26669|23|15|0.00053016905071521|0.086723433029909|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2024-05-19 06:45:10|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|7.0619359118082|8|0.4483258618753|0.0298|1|2|0.00623|8.08|0.5464|78|0.54640067162576|78|40.47|-0.05643|0.05917|0.06572282332514|0.052294540062433|111.02167569709|99.490185168192|137.90748659542|0.368|0.158|0.24978|19|5|0.0021688788659794|0.087781146907216|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2024-05-19 06:45:11|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|-4.3147076986929|44|0.21410043022253|0.1449|-1|1|0.14486|3.66|-0.03167|11|-0.031674177391188|11|32.59|-0.09523|0.00462|0.01180650092307|0.0020830235457019|66.330922943269|82.184852308225|72.676732513942|0.636|0.409|0.28754|22|13|0.0018783289473684|0.093548684210526|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2024-05-19 06:45:13|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.9358318996611|18|0.37775213376486|0.1151|-1|1|0.11506|4.23|-0.01872|25|-0.018715302512204|25|41.78|-0.0762|0.02189|-0.026306878020651|0.0045177532638036|51.639919011054|88.959258107264|57.945204226737|0.667|0.444|0.30452|18|8|0.0015935370611183|0.098135149544863|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.28671|2021-04-04
2024-05-19 06:45:13|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-7.31264273665|30|0.39599714051705|0.0904|-1|1|0.0904|6.54|-0.15058|49|0.10683760712789|30|46.13|-0.04287|0.05437|0.076622427440808|0.075633161828266|115.01182734876|103.37804105479|76.22377645696|0.5|0.375|0.31686|16|9|0.0020880052151239|0.098284250325945|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2024-05-19 06:45:14|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-6.3649018845911|31|0.42598802922115|0.073|-1|1|0.07302|5.84|-0.04834|32|-0.048338323316632|32|37.65|-0.11682|-0.01558|0.024868390325455|0.0425157235283|109.46587541451|119.11671136968|112.95938232895|0.35|0.3|0.27436|20|5|0.0018519540229885|0.086922809706258|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2024-05-19 06:45:15|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-11.319441761486|45|0.54704939881596|0.3989|-1|1|0.39889|9.75|0.16691|61|0.16690645744561|61|35|-0.06525|0.01012|0.03759442298314|0.10331373503276|98.439247977977|179.56612176581|225.17321412918|0.65|0.45|0.2743|20|11|0.0030664650537634|0.086537647849462|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2024-05-19 06:45:16|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|-4.516156028305|130|0.21274005557433|0.5029|-1|1|0.5029|4.28|0.46678|68|0.46678020860936|68|34.22|-0.09959|0.02724|-0.030901716365754|0.019213371204047|63.267787142173|96.061292676957|61.939222927932|0.444|0.333|0.26683|18|5|0.001269744966443|0.084587033557047|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2024-05-19 06:45:18|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-16.143297179957|15|0.98489705005312||0|0|-0.17239|15.03|-0.23736|70|-0.23735870897569|70|51.67|-0.16532|-0.00063|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|63.444488789114|0.667|0.5|0.23367|6|3|0.0016283024691358|0.092626388888889|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2024-05-19 06:45:19|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-7.0229702304479|14|0.47265673712479||0|0|-0.17143|5.74|-0.26527|13|-0.037068606811184|77|39.6|-0.23075|-0.15533|-0.17021112873862|-0.096912650892329|33.368113463432|81.19810932|88.655560465459|0.5|0.2|0.28115|10|4|0.0019450122249389|0.090213594132029|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2024-05-19 06:45:19|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|28.872278468071|4|1.7493165206138|-0.0044|1|1|-0.00443|33.68|-0.322|11|-0.025514092553474|36|28.77|-0.03584|0.03392|0.14285025424784|0.25352769392666|190.36380859425|211.5573446563|170.53891026552|0.538|0.308|0.26653|13|5|0.0033929442970822|0.082043209549072|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2024-05-19 06:45:20|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|-7.732974077385|37|0.39853251478305|0.1514|-1|2|0.14015|6.81|0.73304|157|0.7330415270892|157|41.3|-0.35389|-0.09652|-0.0055167843885871|0.075122633320169|74.621431601219|108.5878199263|189.95815537842|0.6|0.4|0.28753|10|3|0.0049607572383073|0.09554434298441|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2024-05-19 06:45:21|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|-22.869241737966|37|1.2159691737531|0.0658|-1|1|0.06577|21.59|-0.14974|29|-0.14974244478022|29|34|-0.10935|-0.02373|-0.028680521412683|0.047197090551316|31.881302456772|105.10187361552|375.47826352327|0.727|0.455|0.29549|22|13|0.003464387755102|0.089799732142857|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2024-05-19 06:45:23|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-5.8212986265616|31|0.53947559853635||0|0|0.2066|4.57|0.41523|122|0.4152334117791|122|40.78|0.01396|0.06286|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|134.01759696871|0.556|0.389|0.26011|18|9|0.0020536387434555|0.084338678010471|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.24072|2010-01-10
2024-05-19 06:45:24|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.5200984255599|6|0.21644612924268|0.0206|1|1|0.02062|3.96|-0.10584|14|-0.10583758488481|14|33.13|-0.04054|0.08169|0.009204321705434|0.023918289757419|68.518792033306|77.438243208092|91.244237302288|0.478|0.391|0.21837|23|5|0.001898109517601|0.085281277705346|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2024-05-19 06:45:24|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
2024-05-19 06:45:25|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|10.340815234232|10|1.5951718556515||0|0|-0.18795|12.4|-0.27038|46|-0.12762377251858|35|44.57|-0.0975|-0.00475|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|69.702074088751|0.857|0.429|0.26245|7|4|0.0011308411214953|0.086354080996885|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2024-05-19 06:45:26|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-18.650090363451|22|1.4233635752825||0|0|0.22126|14.36|0.02063|15|0.020634552266847|15|32|-0.17445|0.07146|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|82.834745860615|0.5|0.5|0.26074|6|0|0.0017420187793427|0.099862816901408|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.28558|2024-02-25
2024-05-19 06:45:28|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|-7.5743935013504|21|0.40628340325712||0|0|0.04928|6.56|-0.02128|56|-0.021276608696346|56|41.83|0.06551|0.14159|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|186.73498210673|0.556|0.333|0.25932|18|7|0.0024109443725744|0.07936617076326|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2024-05-19 06:45:29|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.8673116217891|131|0.19867177126349||0|0|0.52063|2.44|1.28251|61|1.2825112596648|61|31.1|0.05029|0.14719|0.10530757020864|0.15814891310596|137.88989347142|152.7061366292|150.99009729351|0.45|0.3|0.27029|20|9|0.0025028723404255|0.08587829787234|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2024-05-19 06:45:29|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|23.849654229976|9|2.2980030981681||0|0|-0.18812|26.93|0.04855|23|0.048553395435627|23|41.14|-0.07711|-0.0098|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|70.020803292344|0.571|0.429|0.21758|7|3|0.00079560810810811|0.079883648648649|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2024-05-19 06:45:30|WEEKLY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-8.1903354193564|15|0.99267674049761||0|0|-0.08778|6.32|-0.33494|85|-0.33493502381755|85|32|-0.15503|-0.03636|-0.14918376220386|-0.11486517313942|18.091741968263|37.430438588191|158.00000429153|0.375|0.292|0.30509|24|6|0.0033340537084399|0.10753113810742|21.89999961853|2010-12-05|-0.33448|2024-02-04|0.41573|2019-04-28
2024-05-19 06:45:31|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|14.92437550731|3|0.83918734399218|0.0249|1|2|-0.01726|17.08|-0.25682|26|-0.2568226286647|26|41.22|0.24943|0.34624|1.065158959554|1.065158959554|409.71489601212|409.71489601212|801.12159039138|0.444|0.444|0.28933|9|2|0.0077887935656837|0.084552305630027|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2024-05-19 06:45:33|WEEKLY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-14.688648777493|12|1.6162162083017||0|0|0.21027|9.84|-0.56567|3|-0.060402660508192|54|31.86|-0.20126|-0.06648|-0.25047954367189|-0.092035624683386|5.2677401996347|62.694551200075|239.18328941849|0.409|0.182|0.34239|22|8|0.0040569101123595|0.1024569241573|21.590000152588|2016-01-03|-0.3774|2023-04-30|0.48242|2015-07-19
2024-05-19 06:45:34|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|21.310934427917|19|1.7305047035164|0.0954|1|1|0.09543|23.99|0.14742|57|2.5312300309711|87|44.71|0.09182|0.23061|0.29414188748162|0.45872819280828|201.77486911042|387.89219289942|242.32323934857|0.471|0.353|0.24696|17|7|0.0033599228791774|0.092531233933162|39.5|2011-04-17|-0.2963|2019-01-20|0.39574|2010-10-17
2024-05-19 06:45:35|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-5.850881585762|15|0.49663183094088||0|0|-0.19535|5.14|-0.01097|10|-0.010970179987533|10|35.35|-0.07927|0.04526|-0.12284334323315|-0.095389818377826|25.648678620604|47.846416375181|78.353657184755|0.5|0.35|0.24825|20|8|0.001404479889043|0.087070097087379|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2024-05-19 06:45:36|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.24158297478921|11|0.014930355632164|-0.0447|1|1|-0.04467|0.278|-0.04286|38|-0.058661223638178|70|34.48|-0.02081|0.03031|0.012239354002546|0.087432209277006|86.385406820509|138.82008382653|56.734692189457|0.571|0.286|0.18008|21|10|-1.5708446866486E-5|0.057430040871935|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2024-05-19 06:45:36|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|12.68522812359|9|1.0934317784533|-0.1098|1|1|-0.10983|15.48|0.01875|79|0.018745957132988|79|33.11|-0.18087|-0.09302|-0.15296543265737|-0.03533887808056|56.75197817575|92.7653375|76.14362813738|0.333|0.222|0.26152|9|3|0.0016848366013072|0.087291045751634|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2024-05-19 06:45:38|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.2933859178845|10|0.26568700578089|0.0759|1|2|0.00369|2.72|-0.27171|20|-0.27171488917199|20|33.94|-0.01106|0.09186|0.090486637193427|0.16811515289004|83.263492977944|133.64545586996|86.349204643213|0.529|0.412|0.3174|17|4|0.0018390784982935|0.092741023890785|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2024-05-19 06:45:39|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-11.197685869482|30|0.96887524803168||0|0|0.08871|10.17|-0.15496|59|-0.15496204330726|59|23.87|-0.09181|-0.00574|-0.029539209503674|0.0092594573800609|39.847139761332|81.53815758531|254.88721934802|0.533|0.367|0.25189|30|8|0.0035020268456376|0.084314510067114|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.61045|2021-01-17
2024-05-19 06:45:40|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|38.134508274514|19|2.4734967077711||0|0|0.09093|44.75|0.18933|36|0.067958728430082|41|39.27|0.03358|0.20616|0.15891313714023|0.008203634991969|199.49518532097|101.2906662|319.18686546989|0.455|0.182|0.29362|11|3|0.0057762444444444|0.0900708|84.792335510254|2020-11-15|-0.45437|2016-09-11|0.82102|2017-10-08
2024-05-19 06:45:41|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-27.513335996157|37|2.3294451413174|0.3402|-1|1|0.34018|20.25|-0.34647|9|-0.34646505254713|9|26.5|-0.17161|-0.05035|-0.066895632447804|-0.029566641775694|48.221242637434|64.599901719361|84.139817435025|0.6|0.5|0.32123|10|3|0.0020663787375415|0.10421491694352|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2024-05-19 06:45:41|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|14.717850810765|13|1.7720482872077|-0.1065|1|1|-0.10646|15.36|0.03001|58|0.03000955299525|58|39.79|-0.05527|0.03587|-0.00016834769511442|0.10299323919574|35.611139353837|114.45622741844|178.95839833385|0.737|0.474|0.24185|19|11|0.002261171875|0.079484973958333|38.099998474121|2010-10-10|-0.20709|2015-06-21|0.33727|2015-05-31
2024-05-19 06:45:43|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|28.398429866217|11|1.7888565078106||0|0|0.13643|33.07|0.01621|47|0.016205918017463|47|25.31|-0.14317|-0.04681|-0.16650883072071|-0.027367781024305|11.344150792513|82.455240827828|126.80214644006|0.769|0.385|0.25424|13|9|0.0026884365781711|0.085909911504425|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2024-05-19 06:45:44|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-48.397019741842|15|3.3805700598107||0|0|-0.05747|39.19|-0.34994|3|-0.34993856403442|3|22.93|-0.07958|0.07052|0.0015413179594594|0.20126446350661|36.91799080274|127.14052289604|161.7511131838|0.5|0.286|0.34785|14|4|0.0058489552238806|0.12278513432836|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2024-05-19 06:45:45|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|12.364183199554|10|1.163123587775|0.0893|1|1|0.08932|15|0.1823|40|0.32964048626062|84|33.67|-0.04102|0.02779|-0.089579436571474|-0.043196994084802|32.024272748526|63.713624151488|120.28869028705|0.533|0.333|0.32019|15|9|0.002627607003891|0.097884046692607|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2024-05-19 06:45:46|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|-2.6363775042101|31|0.15944373161489||0|0|0.21222|2.45|-0.16398|42|-0.16397852925348|42|36.28|-0.00932|0.09908|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|25.986422684662|0.667|0.389|0.20184|18|11|-0.00058563689604685|0.069192357247438|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.3419|2015-08-16
2024-05-19 06:45:46|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|6.4895287775738|8|0.86386052985139|-0.0907|1|1|-0.09071|8.12|0.00335|32|0.014722549894016|45|33.73|-0.32109|-0.21101|-0.051680907407159|0.063464902543169|72.365438725389|112.85817312|118.54014596508|0.455|0.182|0.35997|11|6|0.0038342063492063|0.099167248677249|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2024-05-19 06:45:48|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-6.7160818730148|6|1.0903606068542||0|0|0.4419|3.17|-0.04605|4|-0.046053178998369|4|21.69|-0.18381|-0.05401|-0.16644383511373|-0.10038606985152|17.133785749609|49.661484796975|68.68325747631|0.563|0.375|0.32688|16|6|0.0031607386363636|0.10440403409091|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2024-05-19 06:45:49|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-14.67587766179|50|1.0352924967096|0.3908|-1|1|0.39083|11.83|-0.17712|29|-0.17711865413603|29|40.28|0.08673|0.2642|0.31178060813396|0.28887287172074|718.10618161336|364.9446945092|137.68621872907|0.556|0.444|0.29202|18|6|0.0035560981912145|0.098927351421189|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2024-05-19 06:45:50|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|7.2222001379666|14|0.28426663657236|0.1539|1|2|0.092|8.19|-0.14329|8|-0.065527071139145|19|27.93|-0.05663|0.02178|-0.0033293895861925|0.0085670351654584|71.234335474374|84.826875262426|81.573701309773|0.519|0.407|0.15162|27|9|0.00068297262059974|0.054868070404172|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2024-05-19 06:45:51|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-7.9149897109905|52|0.50026746348337||0|0|0.2546|6.88|-0.26105|14|-0.26105248556657|14|51.25|0.05066|0.19762|0.0073595382140091|0.0073595382140091|94.27302415|94.27302415|50.182349345717|0.5|0.5|0.25923|4|1|9.5195312500002E-5|0.0891998828125|34.659999847412|2020-09-06|-0.33693|2023-05-14|0.61123|2019-05-19
2024-05-19 06:45:51|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|14.05547761736|10|0.93150758803652|0.2978|1|2|0.15251|17.23|0.47118|85|0.47118018982045|85|33|-0.0385|0.12192|0.0091236468904437|0.044946736221082|45.428217950094|74.125224196976|377.02404584314|0.652|0.435|0.26028|23|12|0.0045157291666667|0.090999466145833|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2024-05-19 06:45:53|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-18.826221611511|15|1.7112255211835||0|0|-0.25631|16.91|0.21913|38|-0.22015028611822|11|39.33|0.05851|0.14071|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|48.957458078322|0.667|0.333|0.26398|6|3|-0.00103064|0.08125812|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2024-05-19 06:45:54|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-5.786279703473|50|0.34094598164824|0.1702|-1|1|0.17021|5.07|-0.03476|47|-0.034755101555016|47|35.85|-0.01163|0.05478|0.11111106684825|0.13054556919279|112.06026890856|107.01658230713|87.443951277735|0.7|0.45|0.31002|20|13|0.0019283942558747|0.089140182767624|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2024-05-19 06:45:55|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-7.8163209424332|15|0.56372737214336||0|0|-0.09161|7.03|-0.20494|27|-0.20493830198414|27|38.45|-0.01062|0.04236|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|160.50228370155|0.65|0.4|0.27307|20|13|0.0025109195402299|0.090459565772669|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2024-05-19 06:45:56|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.0193716985021|11|0.34434625180231||0|0|0.07222|5.79|-0.15009|125|-0.15009048264972|125|38.26|-0.05279|0.05611|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|49.276595420026|0.474|0.421|0.23966|19|4|0.0010104748982361|0.085286757123474|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2024-05-19 06:45:56|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-5.2082605774432|15|0.46275350833038|0.0329|-1|1|0.03291|3.82|0.13246|29|0.13246316335635|29|29.31|-0.14674|-0.03546|-0.13970590393659|-0.1102702791717|7.6429822845379|20.870576341944|54.571427617754|0.577|0.423|0.26831|26|10|0.0016873324742268|0.091678556701031|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2024-05-19 06:45:58|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-2.6803235839645|5|0.25597867122233||0|0|-0.29082|2.53|-0.3657|21|-0.36569576291594|21|32.23|-0.02416|0.04439|-0.05547558460055|-0.065545757781575|30.44502616857|29.127585477426|18.292241424189|0.5|0.455|0.29474|22|10|0.00026255259467041|0.095370939691445|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2024-05-19 06:45:59|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|8.9947735744965|2|0.63507550695698|0.0716|1|1|0.07157|11.08|-0.32384|16|0.83181226218757|50|36.43|-0.00927|0.04607|0.052739392214988|0.15177875145038|91.522431939267|186.76282234077|200.83377787427|0.571|0.381|0.24411|21|12|0.0026874412532637|0.078645117493473|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2024-05-19 06:46:00|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|17.556274608546|14|1.3029085146807|0.2608|1|1|0.26077|21.37|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|111.5926959004|0.524|0.333|0.27709|21|7|0.0022577064220183|0.091591520314548|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2024-05-19 06:46:01|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-19.046021281286|44|1.7243831249087||0|0|0.15253|18.89|-0.19443|30|-0.19443437462712|30|30.7|-0.10952|-0.0078|0.092119436257951|0.052685163081907|122.13486652437|97.718837729322|109.53955736454|0.5|0.4|0.29044|10|3|0.0031873428571429|0.10469337142857|46.714305877686|2021-04-18|-0.32495|2023-07-09|0.4068|2017-07-09
2024-05-19 06:46:02|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|7.8971079156044|8|1.3607929948813||0|0|-0.07137|11.97|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02651|-0.27647491991953|-0.03290254748704|46.4159645|96.71|64.389457605047|0.4|0.2|0.20505|5|2|-0.00036611374407583|0.06957009478673|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2024-05-19 06:46:03|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-4.1868795866274|15|0.24409970946094||0|0|-0.07988|3.65|-0.16483|9|-0.16483012218303|9|28.46|-0.15|0.00109|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|206.56480917406|0.615|0.423|0.23965|26|11|0.0030248541114058|0.082947824933687|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2024-05-19 06:46:04|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-252.46192089616|34|12.040181503695|0.1024|-1|1|0.10237|237.1|-0.12|16|-0.12000103909098|16|36.6|0.03057|0.18902|0.25063247894746|0.32455628122723|209.42883144084|259.48634159864|1133.2027065881|0.35|0.3|0.23769|20|5|0.0050313333333333|0.075369137254902|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2024-05-19 06:46:05|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|6.2727061698712|2|0.65618811279902|0.0165|1|2|-0.00727|8.19|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|285.764122828|0.519|0.37|0.3105|27|8|0.0040544718792867|0.094012263374486|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2024-05-19 06:46:06|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|4.2974714200373|1|0.26417624418352||0|0|0|5.15|-0.0831|42|-0.24708380966482|16|47.31|0.1046|0.1728|0.16405737272668|0.19981632850109|168.14046164042|144.60035625152|21.76669538707|0.462|0.308|0.18873|13|5|-0.0010953333333333|0.068522617886179|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2024-05-19 06:46:07|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-12.417797486596|99|0.80905973974663||0|0|0.64729|11.71|0.46007|28|0.46006909183856|28|32.5|-0.0677|0.35775|0.39953309082373|0.83697368989981|226.75965190119|410.69411983433|183.85787504344|0.625|0.375|0.3091|8|3|0.0074849162011173|0.10387287709497|67.057167053223|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2024-05-19 06:46:09|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|9.7406939080512|10|0.952016724708|-0.0607|1|2|-0.20372|10.71|-0.11813|63|-0.1181277970343|63|48.57|-0.0695|-0.01963|-0.067340520509275|-0.055454321795985|69.152859137219|82.774012184083|89.303122669314|0.714|0.429|0.21948|7|5|0.0012239541547278|0.073592378223496|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2024-05-19 06:46:09|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|133.90639163752|11|11.516203397846|0.3789|1|1|0.37886|163.56|-0.28161|18|-0.28161180223559|18|30.36|-0.00549|0.10578|0.31190866546017|0.45427471187033|186.30223989134|250.93238496221|833.21449083652|0.455|0.364|0.32682|11|4|0.0094719476744186|0.10689058139535|195.30000305176|2021-01-31|-0.22797|2021-01-31|0.61088|2017-09-03
2024-05-19 06:46:10|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-15.196986390832|14|0.99732882237538||0|0|-0.07287|12.22|0.01696|51|0.016964333686902|51|39.5|0.02055|0.05782|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|46.55497990378|0.625|0.375|0.21727|8|5|-0.0010891185410334|0.072603799392097|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.15709|2023-06-11
2024-05-19 06:46:11|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-9.1404367660335|48|0.53392879190399||0|0|0.33923|8.22|-0.19215|72|-0.19215021675377|72|53|-0.02993|0.0517|-0.0011750063703536|0.074655523645598|83.808951162173|107.39776687592|82.140029519463|0.833|0.5|0.25661|6|3|0.0018795616438356|0.087894219178082|23.600610733032|2017-04-02|-0.32207|2023-06-11|0.61071|2017-03-26
2024-05-19 06:46:12|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-6.1264314262353|15|0.70097280733473||0|0|-0.08842|5.17|-0.2864|28|-0.28640086720297|28|42.25|-0.04687|0.08097|-0.12770178018447|-0.28640086720297|73.57216|71.36|46.738513339277|0.25|0.125|0.24555|8|1|0.00045394886363636|0.085045653409091|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2024-05-19 06:46:13|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|5.4163620284344|2|0.96609140005274||0|0|-0.27438|6.77|-0.08556|20|-0.085556606712691|20|26.94|-0.07908|0.12256|-0.14264351218385|-0.21176962290133|34.499491394497|28.678119846796|127.73584409981|0.353|0.294|0.3277|17|4|0.004658605664488|0.097019063180828|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2024-05-19 06:46:14|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.9447850017125|37|0.18956017530879|0.1322|-1|1|0.13221|3.61|0.3123|99|0.3123027593979|99|51.64|0.08568|0.12766|0.11090460943549|0.096398993829969|207.55399547264|134.42622175869|98.633874602123|0.714|0.429|0.22999|14|10|0.001315441370224|0.067897325428195|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2024-05-19 06:46:15|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-22.359631595786|115|0.99632579051362|0.5203|-1|1|0.52031|20.78|0.20366|27|0.20365758640679|27|42.21|-0.01007|0.069|-0.015402285280915|0.061307085434208|75.427242432024|135.01675681686|78.921385290003|0.571|0.429|0.22084|14|5|0.00079683687943262|0.072596808510638|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2024-05-19 06:46:16|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|7.1747496516548|10|0.50907512929909|-0.059|1|1|-0.05902|8.45|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|135.54699278227|0.421|0.316|0.21986|19|3|0.0024779769526248|0.07809590268886|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2024-05-19 06:46:17|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|-5.5082671053981|43|0.2724650532468||0|0|0.05536|5.29|0.2608|33|0.26079501297006|33|38.56|-0.01738|0.13027|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|137.40259981533|0.556|0.444|0.19307|18|4|0.002253777173913|0.075114891304348|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2024-05-19 06:46:19|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-13.003298666558|34|0.99349027369589|0.216|-1|1|0.216|10.78|0.12972|44|0.12971713220605|44|27.33|-0.14921|-0.09994|-0.036768418518249|-0.060094874861957|66.592199370409|76.055242354196|65.333331714977|0.667|0.333|0.27365|12|7|0.0010314681440443|0.088543407202216|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2024-05-19 06:46:19|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-12.815384958299|21|0.9834617290602|0.1106|-1|1|0.11061|9.89|-0.18365|37|-0.18365383821832|37|35.44|-0.02532|0.14687|0.18558960548843|0.28490982454997|265.64020946474|282.75603593667|289.60469850068|0.5|0.333|0.2649|18|6|0.004196443768997|0.095145927051672|31.299999237061|2015-06-14|-0.25324|2022-01-30|0.85165|2011-10-02
2024-05-19 06:46:20|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-25.35335933865|37|1.3496750133338||0|0|0.11365|21.76|0.51079|54|0.51079362535586|54|31.3|-0.23704|0.06764|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|99.254286132136|0.5|0.3|0.23481|10|3|0.0031645845272206|0.083634040114613|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2024-05-19 06:46:21|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-13.522279954894|15|1.1348920638776||0|0|-0.16764|11.98|-0.34608|5|-0.34608027385102|5|28.21|-0.30438|-0.04244|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|151.70653762653|0.5|0.357|0.31891|14|6|0.0064587530562347|0.10035464547677|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2024-05-19 06:46:22|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-14.274470600389|15|1.2605187469762||0|0|-0.26909|13.96|-0.23558|73|-0.23558028231012|73|34.4|-0.19201|-0.14328|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|95.365184789854|0.7|0.5|0.26057|10|7|0.0025293016759777|0.089409832402235|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2024-05-19 06:46:23|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|59.203318971544|14|4.4052930028465|0.2572|1|2|0.18332|70.1|-0.1925|12|-0.19249573959135|12|19.65|-0.1812|-0.08378|-0.12241355100377|0.061784041500968|9.5927291675333|126.22108737012|666.85690557908|0.565|0.304|0.28678|23|8|0.0074332903225806|0.094271182795699|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2024-05-19 06:46:24|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.9849210413838|139|0.26673081370804|0.1473|-1|1|0.14727|4.69|0.144|21|0.14399644622808|21|45.07|-0.05253|0.10283|0.18160397708548|0.21120679428679|213.62652117913|206.68400543652|80.102477232146|0.429|0.357|0.24221|14|3|0.0016422756827048|0.086838036410923|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2024-05-19 06:46:25|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.6697520873289|54|0.20991735529041||0|0|0.78873|1.05|-0.19055|15|-0.19055376249766|15|29.38|-0.1046|-0.03578|-0.08148205065966|-0.010806523086435|18.242986226491|71.250502086527|44.795217876836|0.625|0.375|0.29856|24|13|0.0011808970976253|0.094502440633246|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2024-05-19 06:46:26|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-5.7398213114101|15|0.53996787156855||0|0|-0.08186|4.89|-0.24792|10|-0.24792016492694|10|33.41|-0.155|-0.06341|-0.16638080814342|-0.18535764629238|6.1933486884154|15.040994749099|141.73912460577|0.636|0.409|0.28602|22|12|0.0027722696929239|0.087783204272363|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2024-05-19 06:46:27|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|7.5542839029208|3|0.81221481386498|-0.0276|1|1|-0.02755|9.53|-0.22834|55|-0.22833679875292|55|35.15|-0.38185|-0.19707|-0.072423589008361|-0.16322005970679|43.586914580277|29.603435695262|83.890845255172|0.538|0.462|0.30934|13|6|0.0026983660130719|0.09281871459695|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2024-05-19 06:46:29|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|17.67071970918|9|1.2130935701456||0|0|0.08918|21.13|-0.23926|5|-0.23925779922138|5|33.56|-0.01098|0.09469|-0.037216361464067|0.027505144366137|57.939265912067|82.311785640101|62.422452328678|0.556|0.444|0.28658|9|4|0.0006121935483871|0.089797548387097|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2024-05-19 06:46:29|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|9.1297003218691|10|0.81988999739131|-0.1026|1|2|-0.13922|10.14|-0.19137|49|-0.19137467138723|49|33.71|-0.14437|-0.08189|-0.24504559186501|-0.19137467138723|56.70760464|80.863|95.841213766009|0.286|0.143|0.2762|7|2|0.0024806530612245|0.086821959183673|24.940000534058|2019-08-11|-0.17699|2022-01-30|0.61059|2019-08-04
2024-05-19 06:46:30|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-4.5608512466496|17|0.43765884554931|-0|-1|1|0|4.33|-0.1657|26|-0.16570329942828|26|37.1|-0.00493|0.09321|0.1011413063411|0.17310867560471|173.97390268311|244.49389141243|119.61326134234|0.7|0.4|0.27499|20|12|0.0026334696569921|0.090546952506596|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2024-05-19 06:46:31|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|-9.933113987141|30|0.4593444867082||0|0|0.03229|8.99|-0.10305|34|-0.10305074189513|34|41.28|-0.03686|0.04702|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|144.95323390077|0.611|0.389|0.21062|18|7|0.0017267875647668|0.073626930051813|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2024-05-19 06:46:32|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|-25.647617136042|79|1.5982105485282|0.5762|-1|1|0.57623|20.82|-0.26111|19|-0.26110849964935|19|27.83|-0.05703|-0.0154|-0.12401416895939|-0.022060887766133|50.410990313274|88.420167879736|40.513718509633|0.667|0.5|0.39491|6|4|-0.00074591836734694|0.11575363265306|136.36000061035|2021-08-15|-0.31787|2023-06-11|0.32769|2019-08-04
2024-05-19 06:46:33|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.711916135464|6|0.62399089915322|-0.1461|1|1|-0.14607|7.6|0.22028|119|0.22027609180554|119|44|-0.04452|0.08251|0.060789933190092|0.11060651060545|166.4502316442|184.69476922809|215.11463122119|0.765|0.412|0.24413|17|10|0.0024352058432935|0.074525803452855|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2024-05-19 06:46:34|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-51.799691015699|15|4.6624824425323|-0.3248|-1|1|-0.32479|51.68|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|81.112077576749|0.7|0.4|0.22915|10|7|0.001068|0.079114181818182|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2024-05-19 06:46:35|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-9.1059535324447|42|0.53784185718587|0.2397|-1|1|0.23974|8.34|-0.03489|5|-0.03488602419373|5|36.8|-0.05925|0.02371|0.055639440140648|0.054924750597548|114.53529678688|105.93860106143|91.028164412125|0.55|0.45|0.2298|20|7|0.0013979794079794|0.081773951093951|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2024-05-19 06:46:36|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|14.427505808715|5|1.0291648448692|0.1926|1|2|0.16711|17.74|0.07204|32|-0.28720628863979|32|28.78|-0.04145|0.04289|0.056280248701313|0.0598234704999|96.958753835534|87.422882785063|329.4335936324|0.593|0.407|0.27146|27|12|0.0035170166453265|0.088798015364917|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2024-05-19 06:46:37|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-11.052662276477|71|0.57560934201866||0|0|0.15564|10.85|-0.29434|14|-0.29434371073491|14|22.75|-0.53794|-0.13469|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|194.61901404186|0.667|0.417|0.23985|12|6|0.0079059183673469|0.085605947521866|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2024-05-19 06:46:38|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|-7.0732514807072|15|0.50939406807623||0|0|-0.22015|6.54|-0.07472|50|-0.074722850694563|50|31.36|-0.18627|-0.09631|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|154.64648428163|0.5|0.429|0.33384|14|5|0.0045659381898455|0.099466181015453|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2024-05-19 06:46:39|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-32.430165537628|82|2.4180622929166|0.5415|-1|1|0.5415|29.5|-0.22388|22|-0.065487081004754|31|19.45|-0.31087|-0.16271|-0.18634797687021|-0.11195741333648|10.205428300348|36.192074565681|390.21164316509|0.45|0.3|0.42306|20|8|0.0076947234042553|0.122617|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2024-05-19 06:46:40|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|9.4237822562137|29|0.83707256218862|0.2887|1|1|0.28867|11.83|-0.13953|58|-0.13953485089867|58|39.09|-0.20844|-0.08533|-0.20510590404062|-0.13044636295553|11.978703230874|49.357028250394|120.22357459613|0.636|0.455|0.28009|11|6|0.0023086681222707|0.086629519650655|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2024-05-19 06:46:41|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-24.787792582197|82|2.2581773042005||0|0|0.47992|22.27|-0.14067|7|-0.1406736692421|7|22.29|-0.22413|-0.09021|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|119.60257494103|0.643|0.5|0.30626|14|5|0.003371272264631|0.099494147582697|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2024-05-19 06:46:41|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|-8.8982391920857|33|0.37813180467884|0.0878|-1|1|0.08782|7.79|-0.15529|9|-0.1552917653946|9|35.65|-0.00199|0.09336|0.14438706520284|0.28614059493212|113.81863707297|206.79387222188|260.53511495005|0.45|0.3|0.25469|20|7|0.0034653154362416|0.091858389261745|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2024-05-19 06:46:43|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-10.197862482257|90|0.44342551431399||0|0|0.23892|9.27|-0.01601|46|-0.016008623018542|46|34.1|-0.11976|-0.02083|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|189.95902131912|0.7|0.4|0.24902|20|10|0.0024407652399481|0.077557405966278|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2024-05-19 06:46:44|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|17.647406095763|10|1.4196827187278|-0.057|1|2|-0.08487|19.3|0.03168|20|-0.098506061637346|13|41|0.07641|0.12958|0.045430887309865|0.052306098818233|111.8960797354|108.46006488|64.247665275818|0.6|0.4|0.23821|5|1|-0.00039588785046729|0.084065046728972|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2024-05-19 06:46:45|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|17.956308216255|5|1.4341073482034|-0.0076|1|2|-0.06576|20.6|0.59976|44|0.59976290614902|44|40.43|-0.07183|0.0498|0.046299255360503|0.14427352136203|101.10698447191|134.38287098528|139.39326435085|0.571|0.429|0.33552|7|2|0.0035028222996516|0.10155421602787|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.24976|2018-09-30
2024-05-19 06:46:46|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.3468263311121|2|0.36272461669533|-0.0179|1|1|-0.01786|4.4|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|22.605494950659|0.444|0.444|0.17775|9|5|-0.0033079545454545|0.057881903409091|23.557151794434|2017-06-25|-0.19639|2024-02-04|0.15747|2020-03-08
2024-05-19 06:46:46|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-16.756148471877|15|1.5327818158061||0|0|-0.18568|14.24|-0.20516|75|-0.20516211106765|75|53.33|-0.1821|-0.12842|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|99.858241725244|0.833|0.5|0.28097|6|5|0.0026930838323353|0.088368293413174|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2024-05-19 06:46:48|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-20.692804060609|115|1.5565582813461||0|0|0.59798|15.92|-0.28865|10|-0.28865207155021|10|46.38|0.33292|0.46121|-0.31033524609954|-0.28865207155021|47.5167573|71.135|258.0226884836|0.25|0.125|0.32482|8|1|0.0043691546391753|0.097507175257732|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2024-05-19 06:46:49|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|20.779210106912|22|1.5535968090486|0.5039|1|1|0.50389|25.16|-0.12888|31|0.012872169284309|39|39.16|-0.00575|0.14507|0.0011012468409429|0.064583314995838|77.801357925298|125.75196948678|820.34563309968|0.526|0.368|0.2633|19|8|0.0049968758169935|0.093415986928105|26.10000038147|2024-05-19|-0.27363|2013-03-31|0.39063|2015-09-13
2024-05-19 06:46:50|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-24.747915701245|18|1.8743052337485|0.0912|-1|1|0.0912|19.63|-0.29087|2|-0.29087324259046|2|29.08|0.04605|0.12934|0.2753214108646|0.37112333945675|318.90136087488|214.61928198882|64.389149525827|0.583|0.333|0.3038|12|6|0.0020043715846995|0.094012295081967|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2024-05-19 06:46:51|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-14.226507542373|15|1.1611554713869||0|0|-0.23668|13.69|-0.21446|17|-0.11375089162367|46|33.17|-0.36266|-0.06147|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|103.15725774114|0.5|0.25|0.30735|12|5|0.0041369174757282|0.086859101941748|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2024-05-19 06:46:51|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|8.2675188378701|14|0.37674422275396|0.0802|1|1|0.08018|9.43|0.16424|40|-1.34259361394E-5|36|39.63|0.16715|0.24519|0.47632109759014|0.66372434268106|879.97793565739|404.82109182286|126.83255383658|0.474|0.263|0.21093|19|8|0.0020171409921671|0.073480130548303|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2024-05-19 06:46:53|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|9.4464276320345|2|0.68107167224267|-0.0354|1|1|-0.03539|10.63|0.03839|77|-0.28060264792189|6|36.95|-0.05021|0.01341|-0.046597050253621|-0.055263930340596|48.044549319605|56.981088714313|93.384870116231|0.524|0.333|0.24399|21|11|0.0012677992277992|0.077542818532818|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.1904|2020-03-08
2024-05-19 06:46:54|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|6.0674917370217|2|0.60583616395339||0|0|-0.00128|7.79|-0.20901|20|-0.20901121993688|20|37.56|-0.1735|-0.08435|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|89.130436680279|0.444|0.444|0.19797|9|3|0.0015619764011799|0.076143982300885|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2024-05-19 06:46:55|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|3.3212680404764|4|0.21128381653452||0|0|-0.06667|3.78|-0.07713|28|-0.080684633206145|21|38.63|-0.06603|-0.00125|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|65.968585668538|0.474|0.263|0.26215|19|8|0.0013636092265943|0.08071420624152|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2024-05-19 06:46:56|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-5.6002110073786|15|0.46509918791078||0|0|-0.1291|5.16|-0.15939|80|0.013461571967108|30|36.1|-0.0387|0.01983|0.037090914454012|0.1801634815569|72.167499225458|182.51144348145|174.67839722666|0.6|0.35|0.25545|20|9|0.0026385869565217|0.085504592391304|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.36122|2016-11-06
2024-05-19 06:46:57|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-6.4166764932542|15|0.47065748796797||0|0|-0.06301|5.23|-0.17032|38|-0.17032036783847|38|36.5|-0.0356|0.01002|-0.059728718378333|-0.15242763530819|49.633788343143|43.550063935268|19.624765830904|0.75|0.417|0.22598|12|9|-0.0023161504424779|0.07013360619469|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2024-05-19 06:46:58|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-11.962660638241|23|0.71625969359299||0|0|0.00584|11.92|0.02042|90|0.020423562680459|90|43.88|-0.22697|-0.11017|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|116.81590360311|0.5|0.375|0.2511|8|3|0.0023266487935657|0.081839785522788|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2024-05-19 06:46:59|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|34.065479820553|38|3.5893556876231|0.4736|1|1|0.47358|43.78|0.04242|40|0.042420273538768|40|32|-0.019|0.06552|0.0087360273506061|0.0087360273506061|98.456473389238|98.456473389238|108.46216802158|0.429|0.429|0.27235|7|2|0.0023781992337165|0.089416130268199|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2024-05-19 06:47:00|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-16.424334128076|17|0.99977797911369||0|0|0.04199|13.69|-0.18436|13|-0.18436075408202|13|29|-0.22691|0.28467|-0.22536532193362|-0.22536532193362|46.182357048366|46.182357048366|171.97977767713|0.25|0.25|0.31049|12|2|0.008896043956044|0.084667335164835|31.30770111084|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2024-05-19 06:47:01|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-11.982524838563|15|0.98250817143806||0|0|-0.01487|8.87|-0.29344|14|-0.29343971818585|14|30.38|-0.20647|-0.11433|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|105.97371573281|0.5|0.313|0.28806|16|7|0.00252584|0.09029536|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2024-05-19 06:47:02|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|9.179811568832|2|1.7230564320756||0|0|-0.10511|12.26|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|91.401984764987|0.571|0.286|0.2694|7|3|0.0027739104477612|0.092788746268657|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2024-05-19 06:47:03|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-12.453753131446|46|0.93922377185485||0|0|0.06561|11.25|-0.33185|30|-0.33185351520534|30|33.33|-0.15981|0.03542|0.035130973778837|0.15170874472607|77.876452760521|165.13933538755|156.86001265626|0.833|0.5|0.39042|12|7|0.0052989438202247|0.10884375280899|52.588001251221|2015-05-31|-0.2931|2015-07-05|0.61081|2015-05-17
2024-05-19 06:47:04|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-30.174221335446|51|1.791057644199|0.3599|-1|1|0.35985|28|0.04691|18|0.046912469038682|18|30.8|-0.22012|-0.11567|0.033685252700283|0.011977420263426|118.58926001003|103.03480039591|181.00442096439|0.6|0.4|0.27186|10|5|0.0038141340782123|0.086662234636872|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2024-05-19 06:47:05|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|9.7169238314752|10|1.0084228162252|0.0168|1|2|-0.04884|12.27|0.57715|96|-0.27116040742566|22|76.2|0.77597|0.94887|1.3544303396397|1.7430713183374|546.84688055438|346.7310532|81.102522922161|0.6|0.4|0.38551|5|2|0.0023398717948718|0.10137397435897|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2024-05-19 06:47:06|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.7581395113576|2|0.81062018195428||0|0|0.05204|12.13|-0.26097|50|-0.26096821025561|50|30.64|-0.05325|0.01068|0.009203758210838|0.065474113472298|74.280587406378|96.275552926331|116.3947375766|0.545|0.364|0.3025|11|5|0.0027780473372781|0.09289150887574|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2024-05-19 06:47:06|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.720452504409|7|0.90186437456237|-0.0466|1|1|-0.04659|13.3|-0.0426|9|-0.036717078205617|49|39.89|-0.11769|-0.09396|-0.12206198845598|-0.11896710083496|44.297018777491|67.055023871194|93.64016456586|0.667|0.333|0.2028|9|7|0.0018427397260274|0.078386410958904|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2024-05-19 06:47:08|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|7.2362108441981|10|0.99292976946328|0.1106|1|1|0.11065|10.64|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19882|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|198.50746414714|0.647|0.353|0.35823|17|9|0.0050799331848552|0.1095814922049|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2024-05-19 06:47:09|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-11.569671777819|2|1.2465572052313||0|0|0.0716|7.52|-0.31005|3|-0.31005106138105|3|33.9|-0.13127|-0.03484|-0.1244378421596|-0.13258026253071|33.888451532503|42.896250350279|53.056831892834|0.7|0.5|0.30978|10|5|0.00081011764705882|0.091152294117647|22.831651687622|2017-09-17|-0.32724|2024-05-12|0.61087|2017-09-17
2024-05-19 06:47:09|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-11.044877712422|16|0.92385656578304|0.025|-1|1|0.02502|10.13|0.01564|29|0.01564035271222|29|34.3|-0.08914|0.01631|-0.03072943228653|0.048604438374208|83.502392552529|109.84857548|48.156649728086|0.5|0.2|0.1805|10|6|0.00026178770949721|0.075696592178771|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2024-05-19 06:47:10|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-27.556397668427|82|2.2978777012167||0|0|0.5708|21.37|0.36711|15|0.3671060795929|15|22.33|-0.22192|-0.07087|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|184.84185998438|0.583|0.417|0.36222|12|6|0.0068052148997135|0.11590487106017|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2024-05-19 06:47:11|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-10.576385025002|55|0.90664294025387|0.3234|-1|1|0.32337|8.83|-0.25777|47|-0.25776656038256|47|31.5|-0.38863|-0.1102|-0.17492352333659|-0.19447948777748|44.311283664478|50.140633743497|127.97101161831|0.4|0.3|0.34334|10|4|0.0043244715447155|0.10070471544715|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2024-05-19 06:47:13|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|-10.997691188227|131|0.52501024550681|0.5291|-1|1|0.52911|10.03|1.45866|130|1.4586552832592|130|25.42|-0.27817|-0.05245|-0.082552929901603|0.11217280272464|-4.9425029432253|87.976200484609|183.36380471085|0.5|0.417|0.32611|12|5|0.005863632183908|0.096788091954023|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2024-05-19 06:47:13|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-29.196115397363|17|3.0043901218904||0|0|0.11399|25.96|0.08709|48|0.087086442649057|48|36|-0.11262|-0.02181|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|252.28376268913|0.8|0.5|0.33681|10|5|0.0062006117021277|0.11044223404255|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2024-05-19 06:47:14|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|19.22404124129|10|0.9385089945515|0.1713|1|2|0.12864|21.32|-0.01266|11|-0.012662586426599|11|29.93|-0.34245|-0.02295|-0.18648245316655|-0.14614269281769|17.880176714153|35.493614993137|179.15966704424|0.467|0.333|0.30983|15|3|0.0051997379912664|0.080199781659389|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2024-05-19 06:47:15|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-6.8834409643636|15|0.46281361346198||0|0|0.06323|5.63|-0.03686|62|-0.036858902351387|62|33.7|0.04681|0.19373|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|41.827638175965|0.55|0.35|0.277|20|8|0.0021004796511628|0.1031675872093|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2024-05-19 06:47:16|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|11.71265506358|10|1.9298778370749|-0.1506|1|1|-0.15059|16.64|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|128.30362662472|0.385|0.154|0.29428|13|6|0.0039714555256065|0.10006919137466|40.615398406982|2016-11-20|-0.26214|2018-06-24|0.61151|2016-11-06
2024-05-19 06:47:17|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|13.027578409856|7|1.1491406572047|0.0996|1|2|0.04768|16.26|-0.30354|14|-0.3035372597503|14|28.54|-0.22141|-0.15074|-0.066155258750296|-0.10132344113354|38.153912763926|45.006806377981|155.10349226172|0.769|0.462|0.29996|13|8|0.0030138461538462|0.090208037135279|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2024-05-19 06:47:18|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|-9.4692048441288|82|0.53695616009216||0|0|0.41466|9.26|-0.30155|16|-0.30154525557335|16|28.38|-0.08806|0.01361|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|57.79192295088|0.625|0.417|0.31102|24|11|0.0016395800524934|0.094690590551181|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2024-05-19 06:47:19|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-8.2422070406199|50|0.43891756919759||0|0|-0.25678|7.81|-0.15337|32|-0.15336674311652|32|40.7|-0.07226|0.00822|0.017031110130111|-0.040932223178368|93.145359782065|85.325797045748|90.634794958906|0.5|0.3|0.2369|10|4|0.0014283114035088|0.073546359649123|25|2015-06-07|-0.31182|2023-05-28|0.40276|2015-05-31
2024-05-19 06:47:20|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-30.17420328532|37|2.0460665012138||0|0|0.16558|26.76|-0.20815|8|-0.20814815568335|8|26.63|-0.17927|-0.13137|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|134.78493315872|0.875|0.5|0.29115|8|6|0.0034236144578313|0.095996385542169|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2024-05-19 06:47:21|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-10.792237275036|35|0.62801217789561|0.3439|-1|1|0.34393|8.87|-0.03013|58|-0.030129062787826|58|43.83|-0.00466|0.06783|0.019394785446462|0.088587416216897|103.15957981715|117.0924051|86.960784817879|0.5|0.333|0.32706|6|4|0.0033076094276094|0.10953296296296|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2024-05-19 06:47:22|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|2.7681025587484|3|0.16156921616303|0.0527|1|2|0.02174|3.29|0.01829|27|-0.098901132730566|19|40.05|0.00643|0.07415|0.025888099182812|0.082011161722728|97.894779742924|136.26928015437|88.132867038629|0.579|0.368|0.19661|19|6|0.0011306028833552|0.074066605504587|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2024-05-19 06:47:23|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|-19.374590409739|81|1.0189162203293||0|0|0.30925|19.12|-0.34717|4|-0.34716982761708|4|23.83|-0.09089|-0.04327|-0.074686138093331|0.0071114033441739|60.795150863289|89.415153052255|98.943641709926|0.667|0.5|0.31934|6|4|0.0019866367713005|0.091495964125561|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2024-05-19 06:47:24|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-6.0787145138655|15|0.99623819989874|0.506|-1|1|0.50602|2.87|-0.26335|12|-0.230839390891|5|25|-0.29546|-0.21323|-0.15591479476247|-0.13959285876328|33.271014078413|59.282333008167|46.130865836773|0.429|0.214|0.31798|14|6|0.0011146978021978|0.096139697802198|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2024-05-19 06:47:25|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|12.805892980698|10|1.681503906274|0.0194|1|2|-0.12675|16.26|0.19794|28|-0.19412912847677|23|28.43|-0.14479|-0.01731|0.0019031133087588|-0.19412912847677|96.53839078|80.587|46.576912918798|0.286|0.143|0.21731|7|2|-0.00212125|0.063706153846154|33.799999237061|2020-04-26|-0.3381|2023-06-11|0.19743|2024-03-17
2024-05-19 06:47:25|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|5.5308659030278|62|0.40562661078731|0.5762|1|1|0.57623|6.1|-0.13158|48|-0.046138790660775|27|36.23|0.04187|0.08287|0.044501663438051|0.064927658209401|107.56783051216|110.72158322709|99.251545647577|0.769|0.462|0.14866|13|8|0.00088415413533835|0.055753815789474|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2024-05-19 06:47:27|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|9.018292445584|15|1.6448611733975|-0.2541|1|1|-0.25409|13.21|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|86.259293461241|0.364|0.364|0.29987|11|4|0.002199375|0.089246761363636|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2024-05-19 06:47:28|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|-24.115797724124|59|1.4154587118462|0.3629|-1|1|0.36291|22.33|-0.24684|28|-0.081364485062556|12|42|0.26512|0.34|0.61024021457343|1.0387813885459|218.56096568784|290.19194552|139.42899778959|0.5|0.333|0.30151|6|3|0.0051215161290323|0.099696548387097|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2024-05-19 06:47:29|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.2981688473575|7|0.39128039484465||0|0|-0.18814|3.15|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|41.603755380565|0.462|0.308|0.32102|13|4|0.00055890080428954|0.092719463806971|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2024-05-19 06:47:29|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.4095254537601|55|0.29068065472974||0|0|0.20175|3.64|-0.14562|43|-0.1456249685588|43|51.07|0.17389|0.27882|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|81.069048785223|0.286|0.214|0.28659|14|2|0.0018362028608583|0.09117921976593|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2024-05-19 06:47:30|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|14.231831650767|18|1.1619507489104||0|0|0.23117|16.67|-0.18668|20|-0.21310345879916|24|34.21|-0.01133|0.03826|0.039667990013288|0.12287544797469|85.109241899871|143.65974494161|100.51251731392|0.684|0.368|0.2429|19|13|0.0017507946026987|0.083691109445277|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2024-05-19 06:47:32|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|22.305713413886|96|1.8962861780133|1.8069|1|1|1.80688|25.29|-0.11899|49|-0.11899098536575|49|35.16|-0.03878|0.02104|-0.04066267555532|0.032777799031526|49.180970456306|107.10791950181|373.55983732316|0.632|0.368|0.21171|19|10|0.0029053997378768|0.073954416775885|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2024-05-19 06:47:33|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-8.0894410490544|105|0.5867983223117||0|0|0.06744|7.19|-0.04939|19|-0.049390436603478|19|44.33|-0.29569|-0.18669|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|70.411935226255|0.667|0.5|0.29976|6|3|0.00094208108108108|0.080881648648649|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2024-05-19 06:47:34|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|9.9968172999474|8|0.82606102717409|0.0221|1|1|0.02208|11.57|-0.12955|78|-0.12954746928526|78|49.14|0.03708|0.09095|-0.17912613300565|-0.12954746928526|67.1378085|87.045|68.018809753918|0.286|0.143|0.24272|7|3|0.00067475783475784|0.079889914529915|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2024-05-19 06:47:35|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|3.844543239031|9|0.60446065490003||0|0|-0.21697|4.8|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|97.660228443322|0.478|0.348|0.3146|23|5|0.0026950677506775|0.099957398373984|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2024-05-19 06:47:35|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|2.5961114267552|9|0.34260249726958||0|0|-0.2065|3.42|0.04895|145|0.048951825955386|145|32.84|-0.106|0.02711|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|30.56300450886|0.684|0.368|0.31748|19|10|0.0016474841772152|0.093616123417722|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2024-05-19 06:47:37|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|11.756195737788|12|0.98293472863942|0.3557|1|1|0.3557|14.75|0.22561|31|0.22560980786602|31|43.94|-0.04307|0.01986|0.04691902387797|0.040680918558402|128.49641831716|119.00549375757|148.43513728802|0.588|0.294|0.25983|17|11|0.0018154617414248|0.07275790237467|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2024-05-19 06:47:38|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|15.881549728324|11|3.0632815268133|0.5438|1|2|0.14446|21.47|-0.24653|18|-0.24652879325087|18|32.96|-0.06881|0.05903|-0.10176641507283|-0.16834326366007|15.018025895397|25.356152961157|206.68078817128|0.609|0.304|0.29415|23|11|0.004170078125|0.1057335546875|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2024-05-19 06:47:39|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.46889624373098|11|0.059357853183134|-0.0274|1|2|-0.11928|0.539|-0.21216|20|-0.21216277044347|20|44.53|0.17813|0.3767|0.66451153790268|0.66451153790268|330.89653821166|330.89653821166|123.05935676925|0.294|0.294|0.22376|17|2|0.0021608735332464|0.077511616688396|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2024-05-19 06:47:40|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|22.576173555919|100|2.2850711405999|0.4162|1|2|0.23871|24.96|-0.67917|25|0.088391081583352|12|46.4|-0.13229|-0.01979|-0.31400307835309|-0.13142130009088|22.654280496365|70.61147803|76.658470613418|0.6|0.4|0.36154|5|2|0.0014471903323263|0.102386918429|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2024-05-19 06:47:41|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|4.1699600629776|2|0.24834663295848|0.088|1|2|0.05053|4.99|0.86313|78|0.86313152045672|78|44|-0.07058|0.05955|-0.012329560922779|0.12241973066714|49.391066573406|135.50074165368|123.20986508923|0.588|0.353|0.25707|17|7|0.0020957943925234|0.082936915887851|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2024-05-19 06:47:43|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|-7.7656912721803|82|0.40323331056397||0|0|0.2671|6.75|1.59437|130|1.5943662427763|130|43.93|0.09833|0.23248|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|195.65217120886|0.571|0.357|0.29138|14|7|0.0039023994252874|0.099181853448276|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2024-05-19 06:47:43|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-7.3044547614671|21|0.29202619754646|0.0499|-1|1|0.04985|6.48|-0.07337|34|-0.073369558703414|34|90.5|-0.01899|-0.01113|-0.073369558703414|-0.073369558703414|92.663|92.663|84.927915096739|0.5|0.5|0.10357|2|2|0.0010823880597015|0.067835323383085|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2024-05-19 06:47:44|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-5.5566202653932|15|0.61363743985112||0|0|0.17657|4.71|-0.28083|21|-0.28083207446198|21|25.29|-0.44634|-0.22228|-0.16902129122967|-0.13464436849648|6.0847072903751|44.770164476377|47.44792662412|0.714|0.357|0.36033|14|7|0.0023461684782609|0.1074077173913|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2024-05-19 06:47:45|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|6.5534560690687|5|0.50884787207291|0.0923|1|1|0.09233|8.4|-0.19665|16|-0.19665448349274|16|34.05|0.00779|0.12181|0.062973811253114|0.18437669568121|56.796788267395|162.08285955669|148.40989125417|0.684|0.474|0.26928|19|8|0.002842089093702|0.091422457757296|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2024-05-19 06:47:46|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|10.06484289923|5|0.56171903359015|0.0078|1|1|0.00784|11.57|-0.24488|10|-0.24488122537074|10|25.03|-0.12917|-0.06165|-0.13544037164948|-0.11138039712241|3.9394843930632|22.323359256923|96.368483374206|0.677|0.387|0.22767|31|17|0.0013084615384615|0.073781615384615|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2024-05-19 06:47:48|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|8.5512349862479|16|1.1131299639177|0.2154|1|1|0.2154|10.89|-0.14188|29|-0.14187640773353|29|40.21|-0.05273|0.06897|0.039793626774212|-0.023378618638508|110.91756393155|77.643913164856|171.22641689797|0.474|0.316|0.26544|19|8|0.0032360975609756|0.097394274711168|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2024-05-19 06:47:49|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|9.671383019318|9|0.85258509038991||0|0|0.13813|11.7|-0.20258|11|-0.20258327234755|11|38.74|0.08329|0.17087|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|196.37461312005|0.316|0.211|0.2655|19|3|0.0029792876344086|0.091499556451613|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2024-05-19 06:47:49|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|15.088322570665|13|1.1750124077583|0.3911|1|1|0.39111|18.78|-0.22951|39|0.10685478405141|25|40.37|0.06411|0.13729|0.075912311621496|0.13795513623905|163.46778526773|201.04811579145|573.78553851822|0.684|0.421|0.24177|19|12|0.003721270860077|0.074184146341463|19.329999923706|2024-04-21|-0.18887|2015-07-05|0.33078|2015-05-31
2024-05-19 06:47:50|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-17.359322247326|15|1.6972035576605||0|0|-0.22642|15.6|-0.16798|22|-0.16798193803181|22|30.5|-0.09345|-0.03147|-0.013489926686868|-0.024113407210859|91.520802014831|91.210384363812|49.586779515099|0.5|0.3|0.30544|10|5|-0.00022382445141066|0.084332257053292|48.490001678467|2019-04-21|-0.2616|2020-05-10|0.23011|2024-02-25
2024-05-19 06:47:51|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-16505.132373755|10|770.13666682256|-0.0075|-1|1|-0.00751|15422|-0.18796|33|-0.1879575596817|33|40.89|-0.00057|0.06897|0.10891552320794|0.31173743957415|155.32316073929|1051.2581248143|2819.3784277879|0.591|0.318|0.20509|44|19|0.0029076161504425|0.065492577433628|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2024-05-19 06:47:53|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|16992.913573452|2|1883.6121421828|0.1219|1|2|0.05335|23080|-0.20849|14|-0.20848909127982|14|20.22|0.17343|0.24627|0.33902899431439|0.49661212571294|1140.3377911323|11346.826971893|8242.8571428571|0.543|0.413|0.16315|92|19|0.0068431542181623|0.068021466953251|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2024-05-19 06:47:53|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|35308.325083715|11|3646.3602187724|0.1816|1|2|0.10728|46086|-0.12239|26|-0.052521727229179|29|33.92|0.02875|0.10715|0.10813740103264|0.1869022269079|346.93682690973|783.58104836765|301.09760878087|0.566|0.377|0.25841|53|24|0.0025108738938053|0.084069784292035|63735|2020-08-02|-0.245|2002-07-28|0.37269|1998-07-05
2024-05-19 06:47:54|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|19965.401817356|23|979.82945479319||0|0|0.16657|22979|-0.04597|27|-0.045971014492754|27|33.67|0.3727|0.49422|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|26112.5|0.622|0.422|0.21977|45|18|0.0058968900455433|0.075184873129473|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2024-05-19 06:47:55|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
2024-05-19 06:47:56|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-27661.976588911|25|1331.1683111054||0|0|-0.09787|25800|0.34286|146|0.34285714285714|146|37.38|0.11896|0.17052|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|48679.245283019|0.533|0.4|0.12428|45|12|0.0044020750293083|0.0550699003517|29773|2023-09-03|-0.17574|1998-08-30|0.34058|2016-06-05
2024-05-19 06:47:58|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|-61320.232558785|49|2125.6206106063||0|0|0.05676|56932|-0.14477|48|-0.14476797732908|48|47.69|0.04515|0.09498|-0.10796156618842|-0.095788216280628|44.058824662154|59.355493655471|213.86123736899|0.438|0.313|0.1758|16|7|0.001445869297164|0.047805943279901|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2024-05-19 06:47:59|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2741.1175765331|23|187.03636466989||0|0|0.01562|3187|-0.32461|7|-0.10536253776435|36|41.71|0.07619|0.11147|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|240.52830188679|0.529|0.294|0.20673|17|8|0.0019906703146375|0.064949493844049|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2024-05-19 06:47:59|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|-13269.798362629|30|769.58550211895||0|0|0.08531|11622|-0.05193|41|-0.051932547380988|41|56.95|0.15851|0.22323|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|1438.3663366337|0.727|0.5|0.19565|22|12|0.0029453822152886|0.060932340093604|19361|2018-03-18|-0.30406|2020-03-22|0.19191|2000-02-06
2024-05-19 06:48:00|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-21042.330921466|10|1349.577313745|-0.1452|-1|1|-0.14518|18347|-0.16882|20|-0.16881971465629|20|41.54|0.00559|0.09679|0.094017266401626|0.21597502954039|126.56863846339|348.79781757419|2462.6845637584|0.429|0.321|0.26169|28|8|0.004358114334471|0.086371962457338|23998|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2024-05-19 06:48:01|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-6901.3382868225|6|302.00203332808||0|0|-0.13399|6872|-0.14624|16|-0.14623837700761|16|29.32|0.02102|0.08105|0.1017177376567|0.23559436651004|695.27346131917|6357.208578618|62472.727272728|0.629|0.403|0.15453|62|23|0.0046616291826659|0.062119292375206|7773|2022-04-03|-0.25325|2020-03-22|0.37073|1998-10-18
2024-05-19 06:48:03|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1001.2598907378|23|59.436971261253||0|0|-0.06383|1100|-0.12493|17|-0.12492672353611|17|18.46|-0.02446|0.05295|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|50.412465627864|0.533|0.391|0.08734|92|20|0.00068852906976744|0.041841529069767|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2024-05-19 06:48:04|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|7598.125956088|6|1591.124681304||0|0|0.0495|11004|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1700.772797527|0.508|0.356|0.252|59|15|0.0037590718232044|0.086988149171271|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2024-05-19 06:48:05|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
2024-05-19 06:48:06|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|10824.883910706|27|647.03869643144|0.0819|1|2|0.06505|12721|-0.21382|35|0.98219665844974|98|58.53|0.23108|0.26712|0.26610918236171|0.53479307848811|863.61068361305|887.69534852318|594.43925233645|0.789|0.368|0.22284|19|14|0.0026284094903339|0.065493391915642|13003|2024-05-19|-0.43246|2020-03-22|0.2906|2020-06-07
2024-05-19 06:48:06|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|10723.48122673|27|641.50625775677|0.0654|1|1|0.0654|12577|-0.22079|34|0.91141942369264|95|29.75|0.09156|0.1574|0.15613202237719|0.23962199355898|1443.0211916616|2687.5840024466|32248.717948718|0.475|0.344|0.13003|61|15|0.0041398642042368|0.057469266702879|12914|2024-05-19|-0.32724|1998-08-30|0.28301|2020-06-07
2024-05-19 06:48:08|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-59066.503157455|10|4375.3142672617||0|0|-0.28622|52825|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|457.16140199048|0.75|0.417|0.29039|24|11|0.0040468640350877|0.096923059210526|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2024-05-19 06:48:09|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1213.2248974218|30|64.089335066157|0.0997|-1|1|0.09975|1065|0.05389|104|-0.18492407809111|67|87.25|0.20906|0.23897|0.57717579306131|0.83881758180753|245.89523829647|233.32154048|133.125|0.375|0.25|0.19173|8|4|0.0010881430536451|0.064339119669876|2887|2014-09-14|-0.21784|2020-11-15|0.29423|2020-11-08
2024-05-19 06:48:10|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|31396.85452227|25|1896.7327650532|0.0946|1|1|0.09457|36760|0.02804|21|0.028039345126618|21|65.85|0.27891|0.35029|0.6403306293057|0.89732364892005|717.7468299604|608.66587925926|594.2450695118|0.462|0.308|0.19653|13|5|0.0029136590909091|0.065225306818182|42867|2021-08-29|-0.22453|2022-03-06|0.23946|2008-08-10
2024-05-19 06:48:10|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10653.952614568|34|792.73392013188|0.2364|-1|1|0.23642|8617|1.29507|99|1.2950665622553|99|48.9|0.17902|0.29246|0.31898565267628|0.54403852726304|581.79420024444|1999.139248191|5098.8165680473|0.533|0.367|0.24822|30|15|0.0043583333333333|0.080957313333333|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2024-05-19 06:48:11|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|9726.6465245435|20|674.10604263696|0.36|1|1|0.36|11560|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|117.32467268852|0.6|0.4|0.21891|5|3|0.0016013235294118|0.071145882352941|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2024-05-19 06:48:13|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|328876.06480654|4|21667.311731154|0.1076|1|2|0.07818|390800|-0.32172|18|0.070879086549726|57|34.33|0.13312|0.21051|0.18050897063046|0.3967289586458|208.26181485225|1537.6885395567|28525.547445255|0.578|0.356|0.21013|45|18|0.0051485788113695|0.07175742248062|408454|2024-05-19|-0.28339|1998-10-25|0.36006|2000-01-16
2024-05-19 06:48:14|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|-198141.41566638|1|22530.471888795||1|0|0|23800|0.0219|1|0.021897810218978|1|31.29|-0.00106|0.08071|0.057547768367831|0.13523890592901|290.12784848147|1125.7950966839|3005.0505050505|0.603|0.397|0.17869|58|18|0.0028928319559229|0.061262628099174|238000|2024-05-19|-0.39229|2020-03-22|0.34366|2020-04-12
2024-05-19 06:48:15|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|-1262.2427220724|6|69.866533317227||0|0|-0.05239|1125|-0.10619|63|-0.1061872909699|63|49.69|0.00521|0.05262|0.058798558414866|0.0586142448321|165.70116422955|133.57755302671|213.4724857685|0.615|0.385|0.19029|26|13|0.0015429606784888|0.064801310717039|2178|2015-11-08|-0.25285|2020-03-22|0.22592|2001-09-30
2024-05-19 06:48:15|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|72|2072.2670110161|0.3559|1|1|0.35587|45057|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|276.42331288343|0.545|0.455|0.18987|11|6|0.0017897906403941|0.053764642857143|50122|2024-03-03|-0.23926|2008-11-02|0.15073|2020-04-05
2024-05-19 06:48:16|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|-14155.115960327|9|717.19311052345||0|0|-0.02829|12578|0.06569|198|0.065690886914097|198|61.25|0.07048|0.13197|0.025746579381453|0.14458374253785|100.20114152014|166.92567394006|1266.6666666667|0.5|0.25|0.17551|20|9|0.0025812246553123|0.05226795620438|20007|2015-02-22|-0.17956|2020-03-22|0.15276|2020-06-07
2024-05-19 06:48:18|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|264273.74240626|17|15262.489191567|0.0805|1|2|0.03929|291000|12.69617|30|12.696169458312|30|38.21|0.31134|0.39481|0.6218925346633|0.92820272010628|9293.7576992719|18082.469061021|354878.04878049|0.553|0.383|0.18938|47|16|0.0090155132450331|0.059093554083885|347987|2023-05-14|-0.18616|2008-11-16|8.97276|2023-04-23
2024-05-19 06:48:19|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|35.670881061462|25|2.3729671827216|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|0.0062976466621713|0.055409750505732|43|2024-01-07|-0.5|1997-12-14|1|1997-12-07
2024-05-19 06:48:20|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6366.5332159726|68|341.46553849956|0.2516|1|1|0.25157|7358|-0.01924|34|-0.20775420629115|16|54.83|0.01671|0.06812|0.007912956165439|0.12525170722923|80.986635795833|203.42692483813|1273.0103806228|0.565|0.304|0.19324|23|12|0.0026836295180723|0.062884623493976|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2024-05-19 06:48:21|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-17660.655049087|89|1463.3818632534|0.5872|-1|1|0.58723|13300|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|1130.9523809524|0.571|0.357|0.20672|42|16|0.0032708467072496|0.073741234089651|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2024-05-19 06:48:22|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|-27064.218280465|5|1318.9440379376|-0.1296|-1|1|-0.12957|26153|0.00708|40|0.0070803161390551|40|30.65|0.46057|0.55843|0.81515520673244|1.147142911076|4374.8777854536|8549.5945904796|22545.689655172|0.611|0.444|0.14097|54|17|0.0041879144062688|0.057756853526221|28190|2018-03-11|-0.22293|1999-08-01|0.28173|2020-09-13
2024-05-19 06:48:23|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|-20025.731841377|6|914.03083745456||0|0|-0.09221|18939|-0.19847|7|0.12574131071241|82|35.19|0.04537|0.08843|0.066925579527633|0.14840942256421|425.34181750482|1141.8194369382|9375.7425742574|0.635|0.385|0.14649|52|26|0.003383068119891|0.057290757493188|23100|2018-03-11|-0.23956|2020-03-22|0.33487|1998-10-18
2024-05-19 06:48:24|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|17516.860611141|26|1120.8297443149||0|0|0.14167|20550|0.02818|27|0.082673591217335|31|28.51|-0.18037|-0.12187|0.26846070426492|0.45529789887531|986.46032906359|4479.0083482061|15222.222222222|0.619|0.413|0.1334|63|21|0.0072801537616694|0.054325085118067|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2024-05-19 06:48:25|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10482.638454177|102|581.57014436509|0.299|-1|1|0.29895|9523|0.04678|107|0.046775063574016|107|42.56|-0.02859|-0.0014|0.020202974862752|0.0752766761429|109.58911861631|148.10043730705|168.60835694051|0.75|0.438|0.16345|16|11|0.0011223657289003|0.051481969309463|18611|2017-08-13|-0.10033|2019-01-27|0.17064|2020-03-22
2024-05-19 06:48:26|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-6796.9158048481|34|347.46273652028|0.0702|-1|1|0.07018|6307|-0.05265|15|-0.052653631284916|15|48.32|0.13445|0.20097|0.25843160572148|0.38866179062551|792.34056543559|1127.8666473427|750.83333333333|0.643|0.429|0.22764|28|15|0.0025190476190476|0.070111623376623|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2024-05-19 06:48:27|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.823443727365|31|0.54867685428364||0|0|-0.05124|12.72|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|1077.9661722411|0.542|0.333|0.38756|24|9|0.046579914110429|0.056678331288344|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2024-05-19 06:48:29|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|25.367931229307|20|2.1911813584711|6.1823|1|2|0.00508|29.65|0.04192|7|0.041916200150262|7|20.94|-3.89828|3.84763|0.1118671565022|0.1118671565022|123.13618944|123.13618944|1876.5822033664|0.118|0.118|0.99102|17|2|0.20045901333333|0.07609376|53.299999237061|2021-07-25|-0.9084|2017-07-09|9.17241|2023-12-31
2024-05-19 06:48:29|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-34.472785999298|17|1.286835780716||0|0|0.03492|30.4|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|335.91159091525|0.69|0.452|0.14498|42|17|0.0019286440677966|0.053308536209553|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2024-05-19 06:48:30|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|37.734793277517|6|2.2717736365375|-0.0299|1|2|-0.11978|40.05|-0.15193|33|-0.15192506457794|33|28.58|0.01382|0.0944|0.094073182820746|0.16455895340896|313.99790687924|456.74052855056|482.5301002013|0.71|0.452|0.18857|31|14|0.003199797979798|0.062016947250281|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2024-05-19 06:48:31|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|13.412126175606|21|1.2010162516763||0|0|0.02589|15.06|-0.03859|24|-0.038585173507019|24|39.05|0.04094|0.14383|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|19.427245964624|0.571|0.381|0.25945|21|9|0.00057432142857143|0.087668869047619|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2024-05-19 06:48:32|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|16.737645099237|53|1.8751510628994|0.3139|1|2|0.24278|18.94|0.56174|71|0.5617432519462|71|46.33|0.1208|0.23961|0.1492172510369|0.23649047660936|208.9840470295|299.02701348612|92.525653001372|0.6|0.467|0.27324|15|7|0.002124297188755|0.090716331994645|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2024-05-19 06:48:34|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|23.164166004222|17|2.0890871937944|0.0952|1|1|0.09522|25.65|-0.06746|16|0.32746488739632|35|32.15|0.05573|0.11469|0.10928000155535|0.17063785257702|197.99490838473|196.36935202959|117.93103272887|0.615|0.385|0.15003|13|5|0.0012202995391705|0.052491105990783|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2024-05-19 06:48:35|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-5.2900475844963|28|0.32901065106549||0|0|-0.23529|5.25|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|205.88235679107|0.375|0.375|0.41587|8|2|0.025789277777778|0.064828194444444|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2024-05-19 06:48:35|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|-0.1733846403913|34|0.012794880825819||0|0|0.13333|0.13|0.01003|23|0.010032856410748|23|31.58|-2.62496|2.38876|-5.896271087497|0.13831615965543|-22763.562525504|192.55839160822|259.99998658895|0.421|0.316|0.35195|38|8|0.081711346309814|0.089413422546634|13.898257255554|2017-07-02|-0.98898|2017-07-09|96.22639|2017-07-02
2024-05-19 06:48:36|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-27.445226188733|1|2.2782590969466||1|0|0|20.52|-0.03341|8|-0.033406749915445|8|29.89|-0.04728|0.05568|0.026324960944256|0.096232340623042|94.958884295321|203.40963479239|87.430767184078|0.536|0.393|0.22155|28|7|0.0017897729988053|0.077221218637993|28.950000762939|2024-05-12|-0.27198|2016-01-24|0.30817|2009-10-11
2024-05-19 06:48:37|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|16.771518161545|11|1.3213343327345||0|0|-0.12512|17.62|-0.05626|28|-0.056260798153422|28|31.39|0.05811|0.18263|0.058034134534817|0.22178536125237|67.386080655477|417.20275918059|756.22323674618|0.439|0.268|0.2304|41|10|0.0039611410948342|0.08292300693909|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2024-05-19 06:48:39|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|-66.87002099528|1|4.156673156467||1|0|0|52.9|-0.12706|17|-0.12706265911096|17|36.57|-0.09227|0.0394|0.24144119160129|0.30473880986704|174.4631869185|188.61904634683|304.19783428726|0.429|0.357|0.19759|14|2|0.0041102734375|0.0639712109375|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2024-05-19 06:48:40|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-3.382085655323|6|0.24569522479882|-0.0314|-1|1|-0.03137|2.63|0.00394|12|0.0039370041785176|12|25.45|-0.90575|0.50022|-0.12290533255498|-0.051120419645593|36.051109548903|76.390674028022|22.026802402588|0.35|0.2|0.45284|20|6|0.021537762645914|0.076080953307393|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2024-05-19 06:48:41|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|2.626346302701|10|0.19894504855023|-0.0173|1|2|-0.04|2.88|0.33154|27|0.33153995540814|27|26.46|0.10498|0.28158|0.37406754493794|0.46111586865841|760.29982232215|892.6011673462|872.72727272728|0.538|0.462|0.19263|13|0|0.0093241926345609|0.076236033994334|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2024-05-19 06:48:41|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.7550212160916|56|0.16430760118862|0.0038|1|2|-0.00781|8.89|-0.00112|24|-0.020552454422079|11|26.82|0.0203|0.04369|0.0010149406743446|-0.0044761650592221|99.99625468713|98.339025702549|73.471074901263|0.545|0.273|0.07619|11|5|-0.00057114285714286|0.025752657142857|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2024-05-19 06:48:42|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|4.4397762746402|8|0.22107774133666|-0.0714|1|2|-0.1374|4.52|0.47124|124|0.21924529374757|27|45.86|0.07612|0.14587|0.21877782485779|0.092546144542007|173.25507800145|117.76126125|50|0.429|0.286|0.08767|7|2|-0.0018004268292683|0.032328567073171|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15929|2024-03-24
2024-05-19 06:48:44|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|127.7719897223|5|13.238402015196|0.0101|1|1|0.01009|160.2|-0.08779|30|0.35754190856902|56|37|0.41953|0.48892|0.05908154287895|0.1126884026563|118.08019411044|117.81139382|636.38796912064|0.571|0.286|0.23482|7|4|0.0084114828897338|0.072347718631179|178|2023-07-23|-0.20856|2020-03-15|0.29291|2021-07-11
2024-05-19 06:48:45|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|37.593096565056|21|2.9438867487995|-0.0991|1|2|-0.14739|37.6|-0.22232|22|-0.22231834696674|22|22.4|-0.08212|0.18205|0.58149662880743|0.83280011336802|220.41521943097|266.33383611567|107.73638060228|0.267|0.2|0.22618|15|3|0.0069763764044944|0.081256741573034|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2024-05-19 06:48:45|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|-91.03615911519|4|3.8492625109669|-0.0348|-1|1|-0.03484|80.2|0.06814|22|0.06813933449503|22|39.42|0.25274|0.45437|0.60522432123321|0.8831083355193|6872.6515980073|3384.9928554333|1684.8738044511|0.485|0.303|0.14918|33|10|0.0042310352760736|0.048471878834356|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2024-05-19 06:48:46|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.3102397721381|26|0.20373445995689|-0.0368|1|1|-0.03678|8.38|0.25221|64|0.25221236090623|64|59|0.12706|0.14241|0.15802107167168|0.15802107167168|133.21385643|133.21385643|89.914167262202|0.4|0.4|0.09|5|3|-0.0001251875|0.02694353125|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2024-05-19 06:48:47|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|32.308041510131|18|3.0626207989786||0|0|0.46617|39|-0.09195|22|1.4807775598575|64|30.62|0.07685|0.16087|0.40649206734192|0.73989014792442|390.79188640062|247.829922|97.014923531927|0.385|0.154|0.17719|13|3|0.00096648192771084|0.06238956626506|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2024-05-19 06:48:49|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|34.606734302713|26|3.7144218990958|1.004|1|2|0.92221|42.75|0.06087|27|0.060873920716285|27|24.89|-0.07271|0.01261|-0.048950392575375|-0.013499404669712|21.284784528838|69.222517373915|118.75|0.629|0.4|0.221|35|11|0.0018281361607143|0.069369966517857|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2024-05-19 06:48:49|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|16.099762685989|14|1.1260509571877|0.093|1|1|0.09302|18.8|-0.16583|23|-0.16582911056881|23|38|0.05752|0.10738|0.089920938928813|0.11187356456629|164.41417432183|128.70625719679|37.007873069701|0.696|0.435|0.16963|23|14|-0.00013930101465615|0.062027745208568|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2024-05-19 06:48:50|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-8.8914684972473|1|0.26715611488648||1|0|0|8.03|-0.07432|19|-0.07432347544194|19|41.25|0.04566|0.08276|0.039827240052153|0.04426623849683|116.00098335985|113.49612390526|82.698246152671|0.625|0.5|0.11336|8|3|-0.00029984848484849|0.032764454545455|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2024-05-19 06:48:51|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|33.897115797623|20|2.6081290499032|-0.0225|1|1|-0.02252|35.15|0.4214|35|0.4213982272929|35|24.67|-0.11276|0.23463|0.1043539978174|0.1283760467936|209.7424006316|252.55516048094|98.431818613971|0.282|0.231|0.14217|39|9|0.0041870132517839|0.062533323139653|52.599998474121|2022-05-08|-0.60759|2013-10-27|1.50049|2013-10-20
2024-05-19 06:48:52|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|-151.30654934155|1|13.768849780516||1|0|0|105.4|-0.03145|20|-0.031451025466599|20|23.38|-0.2146|0.02747|0.027773635562796|0.078083532574103|83.962271928981|170.43979651193|1392.338165598|0.45|0.35|0.18064|40|12|0.0062620320855615|0.07274113368984|171.80000305176|2024-05-12|-0.42746|2014-10-19|1.01849|2006-03-19
2024-05-19 06:48:54|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-14.66698722378|6|1.338995709471||0|0|0.1405|10.4|-0.32088|33|-0.32088148056953|33|37.04|0.00114|0.20914|0.15988191191361|0.29802504482857|74.090338336896|134.36002109617|38.532788835587|0.625|0.375|0.25471|24|9|0.0018606375838926|0.080079865771812|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2024-05-19 06:48:55|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|31.222399338821|20|2.2469421621204|0.0501|1|2|0.02258|31.7|0.40677|17|0.40676757506303|17|22.91|-0.05429|0.11845|0.067268500550877|0.12808322606279|195.20792288008|326.3039592084|301.90476917085|0.4|0.314|0.09734|35|4|0.002990706455542|0.046064104750305|42.75|2024-04-28|-0.4975|2014-10-19|0.66436|2014-10-12
2024-05-19 06:48:56|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
2024-05-19 06:48:56|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|15.911833285039|15|1.1671399841752|-0.1381|1|1|-0.13814|16.72|0.00206|20|0.0020625494145299|20|27.92|-0.12829|-0.07455|-0.051800797505711|-0.010096002363874|49.166046381384|79.460475604759|151.99999375777|0.692|0.462|0.19052|13|7|0.0023222811671088|0.063365464190981|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2024-05-19 06:48:57|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|16.200885167473|19|1.3194476578979|0.0492|1|1|0.04918|17.92|-0.19776|12|-0.22753798553501|11|36.2|-0.21289|0.03386|-0.17225151198808|-0.15949929990492|56.302070293082|70.18108084|156.50655349176|0.2|0.133|0.19026|15|4|0.0032319607843137|0.06814504456328|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2024-05-19 06:48:59|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|48.505532308572|19|4.7013816799399|0.3497|1|1|0.34971|68.7|0.5932|28|0.59319957364359|28|30.57|-0.03311|0.12188|0.080845472310241|0.18125292050294|53.850304101133|434.81547038952|1608.8992331409|0.476|0.381|0.23865|42|13|0.0055113824884793|0.075928894009216|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2024-05-19 06:49:00|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.1614665007088|15|0.15442427754716|-0.0461|1|1|-0.04608|6.21|-0.02456|57|-0.024559402756344|57|50.8|0.01354|0.07665|-0.055176393817506|-0.055176393817506|89.17570024|89.17570024|58.364660129397|0.4|0.4|0.10161|5|2|-0.0017702611940299|0.029525223880597|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2024-05-19 06:49:01|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|29.472772644244|25|4.2097957467831|0.6261|1|2|0.5581|35.4|0.15468|25|0.15467625158889|25|35.57|0.01485|0.08466|0.011193903582183|0.10980581006257|65.90786865501|199.30320679062|112.20286016456|0.696|0.435|0.20583|23|10|0.0014342755344418|0.071734608076009|69.120002746582|2014-08-31|-0.26103|2024-03-31|0.28343|2009-04-19
2024-05-19 06:49:02|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|214.32090293359|23|21.367859503021||0|0|0.47059|235|-0.1563|12|0.21441118841963|86|28.8|-0.08941|-0.03691|0.029057958245663|0.21441118841963|102.4597717|121.441|215.99264100039|0.4|0.2|0.18848|5|2|0.005665|0.063404578313253|284.39999389648|2024-03-17|-0.14786|2021-11-14|0.18878|2024-03-10
2024-05-19 06:49:02|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|17.455455785457|55|1.5903632147719||0|0|0.15385|18|0.34066|80|0.48827788008849|73|38.62|0.12682|0.30486|0.16321926406374|0.30515853616325|130.45024597529|250.77754803319|40.779339032391|0.762|0.476|0.3105|21|9|0.0021486358381503|0.094251028901734|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2024-05-19 06:49:04|WEEKLY|08451|11628|/equities/acig|TADAWULALL|15.655223805145|11|1.6679505696496|0.4514|1|2|0.35669|21.3|0.06019|16|0.060185164403959|16|36.7|0.01619|0.1665|0.19425081850097|0.16431533550433|308.57480573946|210.82266203411|30.700490170474|0.435|0.391|0.31421|23|8|0.001442868852459|0.095042096018735|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2024-05-19 06:49:05|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-62.018746183551|30|2.3062492364765|0.0285|-1|1|0.02847|54.6|-0.0993|20|-0.0993037772678|20|46.55|0.07943|0.14279|0.23056120100318|0.2500618225004|655.55181300444|402.36744943692|314.87888116294|0.5|0.35|0.15944|20|6|0.0023684791666667|0.058174427083333|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2024-05-19 06:49:06|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|98.254351204972|10|16.903694943684|0.4516|1|2|0.32762|139.4|-0.26959|68|-0.26959243725281|68|30.28|-0.09024|0.06542|-0.016159074829712|0.076368473380001|31.906231692108|107.54427594915|323.73429969965|0.56|0.4|0.24195|25|9|0.0035533028720627|0.077089804177546|175|2023-09-10|-0.56799|2023-12-10|0.36364|2024-03-10
2024-05-19 06:49:06|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|63.460359245688|25|6.2359604346176|0.5857|1|2|0.47297|76.3|-0.31639|3|-0.080168927708864|64|22.87|-0.04113|0.07442|0.023668478243222|0.03728547056767|61.953552574303|73.931901553365|46.971190534967|0.613|0.419|0.22433|31|11|0.0018158390177353|0.07600931787176|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2024-05-19 06:49:07|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-45.79221185716|31|3.0433068007||0|0|-0.01009|40.05|-0.08955|17|-0.089552187818703|17|32|-0.02417|0.38564|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1330.564762922|0.564|0.41|0.27152|39|13|0.0094662128325509|0.087786768388106|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2024-05-19 06:49:09|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|11.699970385419|53|1.2827620065111|0.1447|1|2|0.05873|12.98|1.38279|59|1.3827868954252|59|28.96|0.02283|0.22257|0.063790851709204|0.1960297943252|84.7380871421|239.30085964349|92.384337124749|0.565|0.348|0.31729|23|9|0.0043116573816156|0.10943533426184|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2024-05-19 06:49:10|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-44.424240624479|12|5.8414136686496||0|0|0.01504|26.2|-0.49333|9|-0.49333332606724|9|24.85|-0.24082|0.05758|-0.092516801632681|-0.058883918769893|0.14090038398677|2.0416590686436|30.447414100823|0.635|0.442|0.21288|52|20|0.0054436377590177|0.075182808902533|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2024-05-19 06:49:11|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|13.041126311715|20|0.56347231964055|0.0477|1|2|0.02464|14.14|-0.08154|16|-0.081536152917868|16|36|-0.00535|0.03766|-0.080696552984678|-0.080696552984678|84.51117844|84.51117844|69.313728469283|0.4|0.4|0.10609|5|0|-0.0015136180904523|0.03715783919598|26.25|2021-11-14|-0.0757|2021-12-05|0.08789|2020-08-16
2024-05-19 06:49:12|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|-1.1501445242732|11|0.076679712375233|-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|0.105216840417|0.089288540497193|39.149505615234|2016-07-10|-0.97999|2016-09-25|46.86892|2016-09-18
2024-05-19 06:49:13|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|142.62304241745|70|15.783088495469|2.8821|1|1|2.88209|171.2|0.43722|65|0.43722297926871|65|26.86|-0.49835|0.023|0.042107792078351|0.11274832801513|3.9123774728422|13.363855906519|4334.1770856087|0.622|0.432|0.23826|37|9|0.014752906867357|0.0898347130762|651.41998291016|2006-02-26|-0.75117|2016-09-18|4.59747|2003-09-14
2024-05-19 06:49:15|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.6389117907903|24|0.52945820474665|0.1198|1|2|0.04802|7.42|0.00282|14|-0.12237332871232|21|31.82|0.07062|2.0066|1.7041033065876|2.9090744934882|556.39490945549|701.89035528187|355.02394167528|0.455|0.273|0.39699|11|4|0.027825764075067|0.09049981233244|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2024-05-19 06:49:15|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|21.812509574974|9|1.6371832296156|0.0258|1|2|-0.00265|22.54|-0.09602|25|-0.031513791560891|21|35.86|-0.11335|-0.06275|-0.091137951057583|-0.088695300455181|74.777829350162|82.72066788|90.160003662109|0.429|0.286|0.13991|7|1|0.00030042471042471|0.052412123552124|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2024-05-19 06:49:16|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|-389.94118446079|1|25.280392785759||1|0|0|295.2|0.23994|90|0.23994347326755|90|33.75|-0.05028|0.03093|0.075725849158973|0.075725849158973|113.02177094|113.02177094|139.50850836111|0.5|0.5|0.17553|4|0|0.0033795555555556|0.067432074074074|409.79998779297|2024-03-24|-0.11084|2024-05-19|0.18367|2023-06-11
2024-05-19 06:49:17|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|19.430568412812|12|1.626905797868|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|0.0016324741081703|0.087750310701956|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2024-05-19 06:49:17|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|21.829521593299|56|1.3728606257322|0.1569|1|2|0.13234|22.76|0.21637|48|-0.14214047004088|3|29.71|0.04689|0.14136|0.15584721636893|0.18792156493682|1255.1897391355|633.90418113666|577.66497203907|0.667|0.429|0.17222|42|20|0.0028277359938603|0.063709777436685|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2024-05-19 06:49:19|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|25.854919155538|12|1.5507925060732|0.0992|1|1|0.09924|28.8|0.19902|19|0.19901921629207|19|38.79|0.11601|0.17941|0.24825092032535|0.35793359779682|864.61740602723|1372.7637797642|599.99996026357|0.515|0.394|0.14825|33|11|0.002322153369481|0.053433462432223|61.990001678467|2008-01-13|-0.29642|2015-01-18|0.26471|2008-11-09
2024-05-19 06:49:20|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|11.773494994015|23|0.97594200530948|0.02|1|2|-0.0096|12.38|-0.07388|15|-0.0081990265729268|19|36.31|0.31331|0.39661|0.60335506882722|0.84010465304859|17687.396703625|4704.553880201|394.26750639611|0.6|0.371|0.19588|35|15|0.0027972776488786|0.07282305491106|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2024-05-19 06:49:21|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|29.202094551957|22|2.3837884456022|0.131|1|1|0.13103|32.8|-0.19431|9|-0.19430607154276|9|33.37|0.03462|0.11215|0.12218914319641|0.13076194250014|212.27928472635|173.53974937627|130.21039516341|0.579|0.421|0.1827|19|8|0.0018183664122137|0.062266061068702|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2024-05-19 06:49:22|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|142.83557655514|111|14.280302328117|2.6097|1|2|2.36117|161|1.06897|81|1.0689655094209|81|41.29|0.0138|0.10217|0.067806845370977|0.15684185998864|113.29660697366|199.50357651979|394.99510949426|0.529|0.412|0.17792|17|5|0.0028656650246305|0.06803736453202|193.80000305176|2024-03-31|-0.21457|2008-10-12|0.28968|2021-06-13
2024-05-19 06:49:23|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|-83.094263378866|1|5.0475849921838||1|0|0|66.5|-0.09153|22|-0.091530016770077|22|31.13|-0.06097|-0.01944|-0.066612316107432|0.062360949461442|58.841391623321|114.91906866734|208.46395233613|0.75|0.375|0.18547|8|5|0.003668875502008|0.065602530120482|85.5|2024-01-14|-0.09259|2024-03-31|0.13534|2023-06-11
2024-05-19 06:49:25|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
2024-05-19 06:49:26|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|85.964429523244|36|11.379604867958||0|0|1.63407|117|0.48446|34|0.48445628023982|34|30.39|-0.16503|0.78171|0.35563993031395|0.30070261125256|220.80195857248|135.43390514343|56.610348033824|0.261|0.217|0.32482|23|3|0.010393651226158|0.070652643051771|272.46600341797|2009-08-02|-0.70166|2021-08-01|2.29154|2023-07-02
2024-05-19 06:49:26|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-40.863801249978|1|3.2546002895026||1|0|0|29.3|-0.0456|16|-0.045602654432796|16|29.35|-0.04782|0.03601|9.3255772996687E-5|0.047616782529963|48.332667940633|123.06115288084|167.62013732474|0.731|0.5|0.2603|26|11|0.0027374311926606|0.084106618610747|42.810001373291|2021-08-08|-0.30518|2011-09-18|0.48462|2011-04-10
2024-05-19 06:49:27|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-26.743420491842|6|2.127806945055||0|0|0.0563|19.78|-0.0208|14|-0.020799852860511|14|31.66|0.07005|0.16572|0.15024956939985|0.25314811190809|334.45630038968|441.77339055701|358.98366361156|0.537|0.341|0.22365|41|15|0.0032291864927091|0.078263200306984|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2024-05-19 06:49:28|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|63.58671439487|15|4.0277813383989|-0.001|1|2|-0.04|67.2|-0.12108|20|-0.12108257200595|20|39.78|0.15262|0.21682|0.27035432892412|0.35004919438288|264.22423183337|229.9754301599|155.91647175717|0.667|0.444|0.19256|9|5|0.0027458602150538|0.073705456989247|160.39999389648|2021-07-11|-0.15757|2020-03-15|0.38554|2021-06-13
2024-05-19 06:49:30|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|24.353364437002|93|1.2314905735321|0.6728|1|2|0.62963|26.4|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1027.2373659255|0.488|0.244|0.18853|41|15|0.0032789915319477|0.065804103156274|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2024-05-19 06:49:31|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|2.8158569409662|21|0.259714362548|0.6101|1|1|0.61009|3.51|0.41274|73|0.41273623000252|73|32.08|-1.03337|1.28261|0.30629251883668|0.44223361262431|901.93889280846|1399.6604819897|1403.9999961853|0.45|0.325|0.40438|40|11|0.042851135840368|0.086982041442824|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2024-05-19 06:49:32|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|43.105034164387|25|3.819107147905|0.2011|1|2|0.18318|43.6|-0.18871|4|-0.060606060606061|21|30.41|-0.03814|0.02423|0.044385904193714|0.12950247032337|71.81245894568|108.1303069107|120.27585785964|0.529|0.353|0.17972|17|6|0.0016273012939002|0.065198780036969|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2024-05-19 06:49:33|WEEKLY|08479|11668|/equities/bci|TADAWULALL|31.349109998203|11|1.7965136476276||0|0|-0.05043|32.95|-0.10807|13|-0.10807295210866|13|42.53|0.04861|0.11422|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|43.58465797353|0.474|0.421|0.17298|19|6|0.00019632029339853|0.062726356968215|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2024-05-19 06:49:34|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|7.7300020828519|11|0.5779993541636||0|0|0.10912|8.03|-0.16399|26|-0.07597533762911|6|35|0.03928|0.05322|0.029642138256551|-0.07597533762911|102.65541832102|92.402|76.041661116361|0.6|0.2|0.17819|5|3|-0.00069745945945946|0.050907621621622|13.10000038147|2020-11-01|-0.12812|2024-05-19|0.17614|2020-11-01
2024-05-19 06:49:35|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|14.765871025065|22|0.74682087413248|0.0889|1|1|0.08889|15.68|0.3454|18|0.34539809421226|18|22.49|0.02145|0.13968|0.23665174610265|0.2745121839739|1310.1781481259|1616.1957682219|1340.1710154115|0.386|0.333|0.14477|57|13|0.0036260859554873|0.058119731389102|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2024-05-19 06:49:36|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.1962508900796|21|0.24114613912982|-0.0057|1|2|-0.02043|9.59|-0.06298|17|0.081081110106961|103|31.33|-0.04144|-0.0089|-0.017483194979356|0.0052627168308441|94.15167544823|100.47989952|106.55555725098|0.333|0.222|0.06947|9|2|0.00039331125827815|0.027008973509934|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2024-05-19 06:49:37|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|34.614521954029|17|1.6133914476719|-0.1033|1|1|-0.10328|36.9|-0.08416|21|-0.084161956410726|21|31.1|0.00791|0.08464|0.12633777352055|0.17091319556236|381.31909431367|425.28517745106|858.13953230483|0.512|0.39|0.15778|41|15|0.0026150580945004|0.057806800929512|60.470001220703|2005-12-18|-0.21026|2008-11-30|0.27247|2011-03-13
2024-05-19 06:49:38|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|78.137663430272|19|6.069862741326|0.0146|1|2|-0.04111|79.3|-0.29219|19|0.2531328041251|35|36.65|0.03095|0.12769|0.028871474861184|0.10078994040289|88.571648036235|147.82608288078|227.61194806099|0.391|0.304|0.18119|23|5|0.0023259117305459|0.066359419279907|95.400001525879|2024-03-24|-0.27652|2014-08-10|0.40013|2014-08-03
2024-05-19 06:49:39|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|208.2606732638|118|21.543545904344|0.9671|1|2|0.75461|243.4|-0.17477|15|0.35067168470854|101|26.22|-0.04769|0.15473|0.03922549696072|0.12750742148038|100.03762474207|221.6281170767|2625.6740224067|0.37|0.296|0.22045|27|5|0.0067560727272727|0.076235903030303|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2024-05-19 06:49:41|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|18.863533938558|51|1.7698363830906||0|0|-0.02353|19.92|0.02392|52|-0.1397452155693|6|32.57|-0.03714|0.15272|0.079451806152048|0.28441755197788|-20.917227519156|268.73245110387|91.460052563304|0.571|0.333|0.26596|21|7|0.0027086103542234|0.087845490463215|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2024-05-19 06:49:42|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|164.69457435549|86|15.057218337886|1.7126|1|1|1.71261|185|-0.04122|15|0.41189320701152|65|33|0.03422|0.07825|0.032841744919505|0.12920229365809|118.70327206429|171.6041334155|151.6393442623|0.667|0.333|0.19821|15|7|0.0019466034482759|0.068134068965517|224|2024-02-25|-0.32172|2013-03-24|0.20172|2014-12-28
2024-05-19 06:49:42|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|111.58848182934|23|8.8335709500347|0.0352|1|1|0.03518|123.6|-0.02922|13|-0.029217738212317|13|39.4|0.04305|0.09217|0.31236741312731|0.28024835831151|294.74192737769|204.56256584887|203.45678761172|0.333|0.267|0.15216|15|4|0.0018015008156607|0.051208499184339|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2024-05-19 06:49:43|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-18.662753428413|100|0.80758455243151|0.5897|-1|1|0.58974|16|0.61019|67|0.61019048793825|67|32.14|-0.10554|0.09303|-0.085533171772667|-0.050033264410993|18.595917913556|44.373797620859|58.118414823583|0.545|0.318|0.19648|22|5|0.0015267990074442|0.061546811414392|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2024-05-19 06:49:44|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|30.929757847179|21|4.2635961871341|0.443|1|1|0.44298|32.9|-0.20891|10|-0.028647979712985|22|49.47|0.32886|0.46036|0.35314527564253|0.55836189944705|340.09484506179|512.72572843045|43.147542984759|0.667|0.467|0.24439|15|6|0.0011105643044619|0.086116784776903|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2024-05-19 06:49:46|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-20.733237484396|17|1.0843814944564||0|0|-0.2007|20.58|-0.13546|6|-0.13546203542571|6|29.15|0.09147|0.18712|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|117.93695715713|0.4|0.4|0.15649|20|4|0.0014968113522538|0.053727445742905|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2024-05-19 06:49:47|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|154.43277176164|23|9.999591155691|-0.0022|1|2|-0.02353|166|-0.13491|14|-0.13491126066129|14|33.65|0.05269|0.10161|0.14736241960097|0.39602721158096|102.6226763753|193.4494896425|318.00765818734|0.412|0.235|0.19337|17|7|0.0028966161616162|0.063668956228956|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2024-05-19 06:49:48|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-15.150472368395|34|0.78349072588667||0|0|0.18378|12.88|-0.22581|19|0.051129349253033|25|26.97|-0.03808|0.03193|-0.015984552283891|0.063865694406891|47.205405771264|162.13934459008|34.119205601168|0.533|0.333|0.20943|30|11|0.0001209619952494|0.066189726840855|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2024-05-19 06:49:48|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-7.309947983645|82|0.24164939463888|0.3757|-1|1|0.37571|6.58|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|76.157403498152|0.333|0.167|0.0841|6|2|-0.00064611285266458|0.027155172413793|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2024-05-19 06:49:49|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|282.53410306886|24|16.703981764323|0.1036|1|2|0.07681|297.2|0.3954|74|0.39540267333016|74|38.6|0.27991|0.31507|0.57213006997119|0.9477012777963|286.4023615|348.85|539.3829772003|0.6|0.4|0.16992|5|2|0.0085404166666667|0.056628472222222|346.79998779297|2024-02-25|-0.08103|2022-12-11|0.14554|2022-10-09
2024-05-19 06:49:51|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
2024-05-19 06:49:52|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|4.5364554624759|65|0.49618146482431|4.3304|1|1|4.33036|5.97|0.02946|67|0.88808915419719|68|28.47|-3.58167|2.90046|0.082879000707444|0.14868111529454|110.70933143578|114.54075409108|226.99617986369|0.333|0.2|0.58837|15|6|0.14370246435845|0.06839849287169|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2024-05-19 06:49:52|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-8.4898784862992|1|0.40329283830313||1|0|0|7.02|-0.16129|10|-0.16129031339197|10|30.13|-0.02513|0.04703|-0.011139251447003|-0.030969028536747|53.329688375548|54.089282258679|19.365517188763|0.633|0.433|0.19908|30|13|-0.00039033185840708|0.070530652654867|39|2006-10-22|-0.23636|2008-01-27|0.35938|2007-03-11
2024-05-19 06:49:53|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|15.335200328966|52|1.6392012377608|0.3005|1|2|0.25|15.9|-0.2219|20|-0.22190477370058|20|30.58|-0.17209|0.0497|-0.22374953168718|-0.22374953168718|10.821099441766|10.821099441766|7.609111364694|0.368|0.368|0.31333|19|4|0.0013077215189873|0.098682943037975|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2024-05-19 06:49:54|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-37.719730946595|38|1.3950772106222||0|0|0.19408|34.05|-0.05472|11|-0.054715405533667|11|29.98|0.03925|0.09466|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|83.763832617284|0.476|0.31|0.13806|42|11|0.00086367283950617|0.047405162037037|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2024-05-19 06:49:56|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|47.273739135837|63|2.5966369516506||0|0|0.28411|51.3|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|89.513170489939|0.56|0.4|0.19174|25|8|0.0010083501006036|0.062988873239437|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2024-05-19 06:49:57|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|85.655958323536|65|4.9732125792332|0.1993|1|1|0.19925|96.3|0.93701|90|0.93700787401575|90|30.47|-0.01188|0.34871|0.31622752393069|0.44523913660882|692.29292824644|802.29564051431|395.15798003882|0.421|0.316|0.21939|19|6|0.0063383825816485|0.063905147744946|117.03125|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2024-05-19 06:49:58|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|46.26572250613|52|3.9791852669147|0.2211|1|1|0.22105|52.2|0.4901|79|0.49009897250566|79|27.76|0.05281|0.23002|0.26531541571706|0.36097447383668|1115.7036738688|2950.6008294488|521.47851717652|0.452|0.381|0.17096|42|6|0.0044564338537387|0.075297970419063|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2024-05-19 06:49:59|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.5092187653692|11|0.30202530370443|0.1711|1|2|0.08871|4.05|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|281.25000206961|0.605|0.442|0.30789|43|14|0.019487465362673|0.073288508557457|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2024-05-19 06:50:00|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|72.346150452695|14|5.5479801229871|0.2506|1|2|0.07347|86.2|-0.40877|17|0.12292979857318|58|32.28|-0.14506|0.09177|0.0071793845669672|0.080628832198891|35.141280403569|209.12475686333|1115.1357921804|0.625|0.375|0.16545|40|16|0.0055923082822086|0.058244486196319|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2024-05-19 06:50:02|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|12.568563018159|45|1.3814311880125|0.1393|1|2|-0.05023|14.18|-0.24969|1|-0.15716620318386|25|25.63|-0.15876|0.06322|-0.046095311083134|0.026922384071164|21.562113782137|76.446297932724|56.247524078291|0.63|0.296|0.24762|27|9|0.0041374320652174|0.084324252717391|78.059997558594|2012-10-14|-0.40012|2019-06-09|0.80896|2017-07-09
2024-05-19 06:50:03|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|19.057370666751|77|1.893293126437||0|0|1.05347|20.74|0.32656|58|0.40639983830933|74|37.24|0.00969|0.07369|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|20.567235744063|0.714|0.333|0.29005|21|12|-8.7179487179484E-6|0.086872575757576|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2024-05-19 06:50:03|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|45.819492505986|11|3.328104647347||0|0|-0.12305|50.6|-0.01228|29|-0.0034965167879689|27|32.2|0.04511|0.09866|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|181.03755668306|0.68|0.4|0.21358|25|14|0.0021102944785276|0.070181079754601|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2024-05-19 06:50:04|WEEKLY|08509|19032|/equities/hail-cement|TADAWULALL|-12.449889071869|31|0.37796660902716|0.0188|-1|1|0.0188|11.48|-0.05645|21|-0.056451599258041|21|34.44|0.00335|0.0574|-0.038620707243989|-0.032074623649651|67.802774070679|78.074152168946|94.876026283579|0.444|0.333|0.16369|18|6|0.00067696923076923|0.047553061538462|30.5|2014-09-28|-0.18815|2020-03-15|0.26429|2020-01-19
2024-05-19 06:50:05|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|30.703359780565|12|1.9149259935874|-0.1032|1|2|-0.15968|31.05|-0.0932|26|-0.095046837539237|11|42.71|-0.00873|0.05444|0.03647519759356|0.082032476747686|110.61017838731|144.11772215537|128.25278980277|0.765|0.412|0.17882|17|9|0.00095755766621438|0.053570244233379|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.12637|2014-12-28
2024-05-19 06:50:07|WEEKLY|08511|1178933|/equities/international|TADAWULALL|344.87790833595|53|42.469055115186|1.8184|1|1|1.81842|459.6|0.63495|46|0.63494954918334|46|27.33|-0.04723|0.08428|0.63494954918334|0.63494954918334|163.495|163.495|692.48152340507|0.333|0.333|0.18311|3|1|0.015999328358209|0.079390223880597|493.41000366211|2024-04-28|-0.12094|2022-11-13|0.19958|2024-04-21
2024-05-19 06:50:07|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|24.626659589425|18|2.1393081654852|0.0315|1|1|0.03146|24.92|0.09839|20|0.09838704882569|20|36.04|0.00213|0.08921|0.1296609213797|0.14404745469383|334.67872330007|222.5082137155|115.74546809816|0.565|0.348|0.17616|23|9|0.0011703191489362|0.061108286052009|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2024-05-19 06:50:08|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-7.0028397858034|36|0.2965955889257||0|0|0.07003|6.64|0.01258|22|0.012582800886635|22|33.1|0.05395|0.09239|0.021566443547896|0.028752117141172|116.85824161358|114.66732466595|45.479449952022|0.8|0.5|0.09491|10|4|-0.001810956284153|0.035283579234973|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2024-05-19 06:50:09|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-13.182986741012|38|0.45766226607752||0|0|0.02824|11.7|-0.125|52|-0.12500001732693|52|36|-0.02507|0.02473|0.066729033191059|0.066729033191059|118.0965467325|118.0965467325|120.37036510125|0.375|0.375|0.12594|8|2|0.00092858461538461|0.038572861538462|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2024-05-19 06:50:10|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-14.752801018522|38|0.45093364105167|0.0932|-1|1|0.09324|13.42|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|854.77704636596|0.364|0.227|0.43521|22|6|0.033747118320611|0.048044914122137|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2024-05-19 06:50:12|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|15.57632305094|19|1.1293062779002||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|0.0029769455103607|0.077097313891021|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2024-05-19 06:50:13|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|11.24551403191|24|0.34620667527815|-0.0735|1|1|-0.07353|11.34|0.31573|56|0.31572892081984|56|32.71|-0.00549|0.06859|0.01896772595383|0.063904023258555|105.9516978437|137.2181667456|76.158494903415|0.524|0.333|0.12662|21|6|0.00053543661971831|0.046098211267606|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2024-05-19 06:50:14|WEEKLY|08518|19030|/equities/kec|TADAWULALL|14.910563931129|13|1.3126450215588|0.0081|1|1|0.00806|15|0|33|0|33|33.24|0.06074|0.12525|0.16434741969027|0.18440288063618|448.66553724967|255.97196818823|159.57447456094|0.619|0.381|0.20879|21|12|0.0020233802816901|0.070014154929578|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2024-05-19 06:50:15|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|6.8870567781998|8|0.16307938866087|-0.0447|1|1|-0.04472|7.05|-0.15524|16|-0.15523810613723|16|37.22|0.02407|0.10057|0.06533960461762|0.044239781168425|144.75021717404|100.16509050495|33.861672882193|0.609|0.435|0.14985|23|11|-0.00040953650057938|0.056861587485516|28.5|2014-05-11|-0.21143|2011-03-06|0.20948|2009-04-19
2024-05-19 06:50:15|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-17.861884984791|4|1.0239616743126|0.0267|-1|1|0.02667|14.6|0.07896|16|0.078962406766441|16|29.07|-0.0079|0.0551|-0.035644248018646|-0.0091719234674408|65.349933372164|90.970515062352|43.088729084282|0.571|0.357|0.18575|14|6|-0.001047243902439|0.060351756097561|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2024-05-19 06:50:17|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|186.90297535576|62|15.767121305808||0|0|1.01408|200.2|0.10424|63|0.10424031245472|63|46.8|0.05228|0.14579|0.10424031245472|0.10424031245472|110.424|110.424|400.39999389648|0.2|0.2|0.18412|5|1|0.005788813559322|0.069638576271186|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2024-05-19 06:50:18|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|43.748379694928|19|3.3386656961375|0.1376|1|2|0.06624|49.9|-0.16033|42|-0.057632469973312|31|29.33|-0.0288|0.06422|0.0075647950366058|0.065584998953663|76.112964698707|160.92032942797|580.90804004055|0.593|0.444|0.19247|27|10|0.0034877037037037|0.065196666666667|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2024-05-19 06:50:19|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|-21.565621296849|1|1.3001862434769||1|0|0|17.18|-0.11988|18|-0.11987705418609|18|35.53|0.13627|0.26283|0.24440874026428|0.34932558282051|194.43599362769|1264.6313073251|251.90615649194|0.559|0.471|0.23528|34|10|0.0034137831125828|0.083707417218543|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2024-05-19 06:50:20|WEEKLY|08524|11615|/equities/malath|TADAWULALL|16.896020371103|9|1.8911916770239||0|0|-0.14795|18.66|-0.19934|22|0.29320115983548|24|45.68|0.25017|0.30915|0.19325268593798|0.21549504368|272.33276225325|154.76264351545|27.648541173579|0.579|0.316|0.29826|19|10|0.0011229452054795|0.09174799086758|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2024-05-19 06:50:21|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|90.788131259502|25|7.4535603932675|0.4075|1|1|0.40751|101.2|-0.08951|24|-0.089510510851453|24|34.38|0.0495|0.1197|0.058200337807878|0.031465097089871|185.6308856664|116.33962950655|462.52285571247|0.486|0.351|0.15158|37|12|0.0023216512345679|0.056771558641975|247.80000305176|2006-02-26|-0.32479|2006-04-23|0.3806|2007-05-06
2024-05-19 06:50:22|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|23.178811733296|51|3.561856357941|1.5729|1|1|1.57293|24.52|-0.17641|5|-0.17641419930494|5|35.91|0.0064|0.12897|-0.0011631339819989|0.061662992784376|58.341627042376|106.09441708028|52.844826834948|0.478|0.348|0.24597|23|5|0.001575696347032|0.086932442922374|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2024-05-19 06:50:23|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-5.133247619068|1|0.13108253651042||1|0|0|4.7|-0.07662|7|-0.076620890300851|7|28.6|0.00275|0.02433|-0.045537870501555|-0.040871340352919|75.015685867894|80.564138055796|54.651158148692|0.6|0.5|0.11747|10|4|-0.0017086363636364|0.036362342657343|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2024-05-19 06:50:24|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|25.562031606392|23|2.9013904036415|0.5971|1|2|0.56989|30.55|-0.29045|6|0.28668938396953|29|24.97|-0.03847|0.04043|-0.080548703125028|-0.13161676292905|9.4867484535602|13.484870482475|56.710599299787|0.667|0.394|0.2173|33|19|0.0010591016548463|0.077683404255319|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2024-05-19 06:50:25|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-113.94174045068|6|8.9305796416005|0.0872|-1|1|0.08724|83.7|0.34957|22|0.3495662340325|22|34.83|0.07874|0.13926|0.22636999112579|0.21167626486607|321.98441483032|214.01096987531|108.34951061261|0.583|0.417|0.22147|12|5|0.001390780141844|0.062962387706856|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2024-05-19 06:50:26|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|37.604302745811|20|3.5275171661748|0.213|1|1|0.21302|41|-0.20845|13|-0.20844690372879|13|26.53|0.0256|0.12174|0.17694690019597|0.31980392498734|167.90952448644|256.58837324455|113.63635786934|0.412|0.294|0.16275|17|6|0.0019778085106383|0.067967553191489|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2024-05-19 06:50:28|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|114.27928087987|16|8.8349358097289|-0.026|1|1|-0.02597|120|-0.17333|24|-0.088541642521266|19|32.26|-0.16859|0.27845|0.11858151001569|0.27047116482454|184.87286536628|354.98193996215|1837.6722227322|0.478|0.304|0.20347|23|9|0.0073238969616909|0.060862787318362|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2024-05-19 06:50:28|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.1854032647647|128|0.13180110097055|0.407|-1|1|0.40702|5.74|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|62.527228543575|0.25|0.25|0.07324|4|1|-0.0012278466076696|0.023406076696165|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2024-05-19 06:50:29|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-5.5044109774577|144|0.14647030674574||0|0|0.5183|5|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|48.355898706139|0.5|0.5|0.08058|4|1|-0.0018888372093023|0.026355377906977|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2024-05-19 06:50:30|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|26.332543048186|61|2.9361255191673||0|0|1.51424|30.85|-0.22302|24|-0.22302156371107|24|30.77|0.02|0.09735|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|312.56333069068|0.615|0.333|0.21013|39|24|0.003042|0.073447531746032|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2024-05-19 06:50:31|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-10.82750994766|38|0.29750317601435||0|0|0.21915|9.87|-0.07602|20|-0.076023387328402|20|36.5|0.08635|0.14775|0.1317576739984|0.1536414286742|218.16679412029|222.94449464043|43.28947463084|0.5|0.438|0.16135|16|5|-0.00056550724637681|0.051891433172303|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2024-05-19 06:50:33|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|-34.534112274281|5|1.6280375519168|0.059|-1|1|0.05901|29.5|-0.09995|8|-0.099951395776386|8|24.76|-0.08917|0.17776|0.069175367023153|0.30113439704635|-4329.2324192695|529.60258720212|724.815694245|0.549|0.392|0.27077|51|22|0.0063447592738753|0.084115224940805|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2024-05-19 06:50:34|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-41.704788199743|3|2.0849297813839||0|0|0.01657|35.6|-0.0072|18|-0.0071954606751533|18|27.39|-0.03319|0.09701|0.032873574630713|0.076824236358881|110.54407810657|124.45009596786|131.90069942948|0.389|0.222|0.1332|18|5|0.0018891313131313|0.052524141414141|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2024-05-19 06:50:35|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|-182.58701510787|7|14.770400072247|-0.1566|-1|1|-0.15661|161|1.19213|79|1.1921259361928|79|69.75|0.39782|0.57607|1.1987958768362|1.1987958768362|483.46769511|483.46769511|825.64102564103|0.5|0.5|0.2161|4|2|0.0084953333333333|0.075052035087719|184|2024-03-24|-0.1907|2024-03-31|0.18847|2023-03-12
2024-05-19 06:50:35|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|23.002888161552|18|1.9873231868519|0.1175|1|1|0.11755|27|0.00165|21|-0.037773314910545|14|27.6|0.02632|0.0994|0.14605797195856|0.17312328890313|490.85719946703|364.12226957092|163.1420014784|0.489|0.333|0.16903|45|15|0.0073999761715647|0.067355258141382|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2024-05-19 06:50:36|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.297521767097|39|0.20848096351897|0.1547|-1|1|0.15466|9.62|-0.0409|17|-0.040898198658115|17|39|0.04769|0.10569|-0.020597309055955|-0.013258108347744|86.461234522255|94.687889252119|35.629629205774|0.429|0.286|0.11798|14|4|-0.0011876883561644|0.04243580479452|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2024-05-19 06:50:38|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-8.3954454069717|16|0.39681516108854||0|0|0.23102|7.09|-0.16182|7|-0.16181815754284|7|29.43|0.01661|0.12618|0.02085886236061|0.060365884879363|81.060447660027|125.3649499153|18.657895138389|0.571|0.321|0.19564|28|12|0.0001987842669845|0.069289702026222|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2024-05-19 06:50:39|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
2024-05-19 06:50:39|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-62.458255184362|36|1.9062557538337||0|0|0.08951|59|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|345.02923206911|0.533|0.367|0.13955|30|9|0.001837583011583|0.046034200772201|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2024-05-19 06:50:40|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|25.216102964835|3|2.5826695301661|-0.0178|1|1|-0.0178|30.35|-0.21654|3|0.92013725837871|70|28.54|-0.08079|0.06531|0.011468234641136|0.11691820131092|54.391306404018|86.028743634013|51.519267458974|0.538|0.308|0.29075|13|5|0.0029532707774799|0.078210589812332|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2024-05-19 06:50:41|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|24.520233205366|16|2.9922084627031|0.2763|1|1|0.27625|31.6|0.0252|60|-0.20714288068031|10|35.4|-0.14396|0.08817|-0.11937095449509|-0.21150565722315|10.634038962661|14.787668678333|40.826873072999|0.52|0.28|0.23804|25|8|0.0019403|0.077687233333333|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2024-05-19 06:50:43|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|26.090953809432|11|1.5007797533823|-0.1483|1|1|-0.14833|26.7|-0.14556|16|-0.14556035850826|16|32.9|0.09884|0.1501|0.146910054678|0.22908245063122|869.24009536221|957.77923230293|546.01230044876|0.615|0.385|0.13112|39|14|0.0020840371229698|0.048292219644238|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2024-05-19 06:50:44|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-8.359724766735|77|0.34490823968376|0.3227|-1|1|0.32267|6.99|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|56.599186681857|0.5|0.2|0.11702|10|6|-0.001120358974359|0.034657512820513|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2024-05-19 06:50:45|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|35.716878160272|13|2.1551900553709|0.0728|1|1|0.07275|40.55|-0.18072|8|-0.18072289156627|8|41.39|0.11726|0.18094|0.20522757044902|0.34334870570246|524.44353924666|826.97791877736|739.96348715189|0.645|0.419|0.15211|31|13|0.0023983783783784|0.055586733590734|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2024-05-19 06:50:46|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
2024-05-19 06:50:46|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|74.335374988924|6|3.7346411772166||0|0|-0.08484|80.9|-0.12836|12|-0.12836333547897|12|35.08|0.25699|0.32901|0.50215664948605|0.76591636649067|2321.5950503408|2645.2537905743|825.51020358513|0.541|0.351|0.14562|37|12|0.002632663085188|0.052557091327705|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2024-05-19 06:50:48|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-127.96355663058|75|5.4211852892135|0.1537|-1|1|0.15373|113.4|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1369.5652799881|0.545|0.455|0.14692|44|15|0.0031128505747126|0.056790260536399|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2024-05-19 06:50:49|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|326.87321730319|90|27.734478419398|1.0679|1|2|0.85226|368.6|-0.27401|4|-0.049393400894635|18|28.58|-0.06887|0.00966|-0.0095708198243108|0.032915652748|34.049998667267|71.756146124773|377.27739776572|0.677|0.419|0.22606|31|16|0.0032206564102564|0.074619261538462|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2024-05-19 06:50:50|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|3.3112849741679|11|0.27564077371215|-0.0082|1|1|-0.00817|3.64|-0.15403|17|-0.15403425206287|17|21.12|-1.0808|1.04536|1.2180459297532|1.7477852416263|310.61957486767|493.96430651794|460.75949443492|0.235|0.176|0.36604|17|2|0.071971327913279|0.084179864498645|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2024-05-19 06:50:51|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|25.667595388549|36|2.9557995033066|0.6197|1|2|0.46667|30.8|-0.38158|3|-0.099133316306204|14|25.87|-0.1884|0.15708|-0.00017942692619333|0.10134559183009|7.5576177387356|44.6432841233|49.565496523309|0.613|0.387|0.26305|31|7|0.0070583154121864|0.084646367980884|121.43000030518|2009-10-18|-0.6506|2016-09-18|2.06444|2016-07-17
2024-05-19 06:50:52|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|30.16083275531|6|1.9052054306882||0|0|-0.10957|32.1|0.23865|91|-0.033673500528141|18|30.76|0.05057|0.08718|0.17563060981788|0.24204705063364|536.62353201808|353.46688040011|115.21894390122|0.552|0.31|0.20006|29|15|0.001493154960981|0.06511502787068|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2024-05-19 06:50:54|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|12.726890555143|12|0.77283960103754||0|0|-0.03616|13.06|0.53296|20|0.53295881058057|20|22.31|-0.29973|0.18841|0.03533584636941|0.043233674549849|64.70318349262|68.003379701822|565.36799753779|0.328|0.241|0.13723|58|15|0.018887011494253|0.048169111111111|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2024-05-19 06:50:55|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|35.409368191185|11|3.5037837690942||0|0|0.37519|44.9|-0.18727|20|-0.051724137931034|19|35.97|0.11731|1.07639|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|2823.8994077548|0.611|0.361|0.18135|36|14|0.0055238084291188|0.086562750957854|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2024-05-19 06:50:56|WEEKLY|08558|11623|/equities/saico|TADAWULALL|-22.042744922955|1|1.7642288621687||1|0|0|16.62|0.13555|22|0.13554766842395|22|43.05|0.05629|0.13988|0.012069564845053|0.099058174287969|58.540455185318|155.03726197691|27.521114434855|0.5|0.35|0.26334|20|5|0.0006553193960511|0.087133704994193|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2024-05-19 06:50:56|WEEKLY|08559|11618|/equities/salama|TADAWULALL|25.411553346098|53|3.5626923774438|1.5238|1|2|1.05507|29.05|-0.344|18|-0.19565215373037|5|28.28|-0.21664|0.0378|-0.25384099534219|-0.25063052068655|0.292387768062|2.8699514790278|28.50834033568|0.586|0.345|0.33418|29|9|0.0064580389908257|0.10077935779817|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2024-05-19 06:50:57|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|17.708727159807|24|1.5506374973055||0|0|-0.03165|18.36|-0.05844|23|0.092198524956709|38|34.38|0.03815|0.12985|0.079302971029578|0.13895755740734|208.86914991075|279.64519127409|234.18367669663|0.541|0.324|0.17997|37|15|0.0022143938223938|0.068622857142857|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2024-05-19 06:50:59|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-94.660454426494|29|4.410753804133||0|0|-0.0698|84.3|-0.14068|19|-0.14067605589742|19|35.56|0.39939|0.71906|1.0597561780874|1.3343137092359|7543.9601470307|6463.4895642573|1013.2212276907|0.529|0.412|0.17631|34|7|0.004412877930477|0.078592683912692|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2024-05-19 06:51:00|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|-93.824893973713|1|6.8082974826115||1|0|0|69.9|0.0567|20|0.056702760977187|20|32.63|-0.03413|0.10039|0.075337665683302|0.16465475671923|168.53987873499|520.12529319122|2688.4616957614|0.625|0.425|0.23741|40|14|0.0043894636015326|0.08000261302682|98.199996948242|2024-03-10|-0.39161|2004-05-30|0.37251|2005-06-19
2024-05-19 06:51:01|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-31.878110087399|17|0.75103669579967|0.063|-1|1|0.06299|29.75|0.07726|21|0.077262385453214|21|35.67|-0.00189|0.02|0.040063870841428|0.040063870841428|108.03517362|108.03517362|102.26560183708|0.333|0.333|0.09007|6|2|0.00033913043478261|0.030276956521739|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2024-05-19 06:51:02|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|-94.836723715515|6|7.1122412385051||0|0|-0.04848|75.7|0.43016|65|0.43016149289887|65|29.35|-0.35025|0.26489|0.012377637610657|0.082846177724624|8.3142423381026|47.687360472661|68.383016291894|0.581|0.419|0.25098|43|10|0.028482833464878|0.074207411207577|2017.8199462891|2006-03-05|-0.84936|2020-05-31|6.50755|2019-06-16
2024-05-19 06:51:03|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-49.011763465865|38|1.2955878219551||0|0|0.175|44.55|-0.03915|21|-0.039145920517322|21|34.97|0.05972|0.12559|0.15007369561779|0.18572050622006|585.61363236342|481.43141541962|260.98418297318|0.556|0.389|0.14674|36|10|0.0016056481481481|0.049107445987654|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2024-05-19 06:51:05|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|30.7670068119|12|2.3443308083867|0.3087|1|2|0.23333|37|0.45303|72|0.45303003833142|72|41.23|0.30431|0.5327|0.74071183540282|1.0525893441937|1416.0960401095|1388.7294807378|462.5|0.516|0.355|0.18777|31|9|0.003544608223429|0.071145290923196|116.05999755859|2014-08-17|-0.5614|2001-11-04|1.50549|2001-10-21
2024-05-19 06:51:06|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|7.1512841108296|14|0.75790520102272|0.8804|1|2|0.66298|9.03|-0.3609|15|0.31250001960679|28|12.45|-0.28262|0.41062|0.028041773425264|0.04150682059447|147.33096307742|393.56335526927|1641.818097682|0.809|0.734|0.16033|94|17|0.031689551986475|0.069901910397295|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2024-05-19 06:51:06|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|34.029524725554|21|3.3746333344715|0.1685|1|2|0.02778|37|-0.16317|12|0.094950048951418|26|49.89|0.16415|0.2013|0.19265547243743|0.35035277586256|181.42762609683|175.8226912|79.285673238815|0.444|0.222|0.20766|9|4|0.0011121961620469|0.066837974413646|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2024-05-19 06:51:07|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-20.688813130459|1|0.81960452940755||1|0|0|17.64|-0.08506|18|-0.08506230490609|18|31.22|-0.00466|0.07609|0.015187024804574|0.092021057288951|71.120708146571|259.59771116866|147.86252253485|0.583|0.417|0.14741|36|11|0.0014463790035587|0.054294163701068|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2024-05-19 06:51:08|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|43.651246536384|21|5.2517001774105||0|0|0.47507|50.3|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|91.454544067383|0.545|0.364|0.19366|11|4|0.0008004535637149|0.057899935205184|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2024-05-19 06:51:10|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-10.489002437924|40|0.54889388187725|0.247|-1|1|0.24702|8.84|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|72.163266551738|0.542|0.333|0.19369|24|13|0.00099242807825086|0.064407008055236|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2024-05-19 06:51:11|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-30.191113922627|1|1.8503711931016||0|0|0|23.8|-0.08798|19|0.04773070906008|23|29.56|-0.07798|-0.00272|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|57.696967847419|0.667|0.444|0.20309|18|7|0.0001262969924812|0.066962894736842|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2024-05-19 06:51:11|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|22.553773612364|66|2.3006335169415||0|0|0.52353|25.9|0.29813|56|0.29812659907049|56|30.24|-0.05857|0.00786|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|139.999997938|0.52|0.4|0.21551|25|11|0.0015739707673569|0.068216552984166|29.549999237061|2024-05-12|-0.19355|2008-10-12|0.27618|2015-01-18
2024-05-19 06:51:12|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|44.095191870174|18|3.8102331105721|0.0744|1|2|0.04005|45.45|-0.22581|18|0.16752801500495|20|51.04|0.69663|0.96712|0.02053544331774|0.068010314546213|106.17358258961|137.22349379355|754.98340376979|0.36|0.24|0.1759|25|6|0.0028851198762568|0.061650193348801|154.80000305176|2006-03-05|-0.38462|2006-04-23|0.36494|2006-05-21
2024-05-19 06:51:13|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-8.8943731788117|1|0.25312439611613||1|0|0|7.94|-0.05813|22|-0.058125768708985|22|39.25|0.04484|0.08073|0.066464359073445|0.043409788164442|133.87475212539|115.54074647478|91.474651820991|0.625|0.5|0.10194|8|4|-2.5573248407643E-5|0.033313375796178|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2024-05-19 06:51:15|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-33.941825901348|4|2.3517929933639||0|0|-0.0381|27.25|-0.07619|12|-0.076187100654109|12|28.05|0.009|0.11466|0.083241324372316|0.11221960750286|130.18467347039|152.90300142162|167.28053080725|0.409|0.364|0.18736|22|7|0.0023031129032258|0.0678995|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2024-05-19 06:51:16|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|23.133443585173|11|1.931916451613|-0.127|1|1|-0.12701|23.92|1.2879|78|1.2878970026799|78|29.39|0.1056|0.26758|0.27512187523851|0.30632985066152|2175.73089544|1639.3905926012|51.078366732909|0.568|0.477|0.23067|44|10|0.0034980966999232|0.094428802762855|1148.9699707031|2006-10-08|-0.5789|1999-03-07|0.60445|2011-09-25
2024-05-19 06:51:17|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|29.374415504661|22|2.7347145463902|0.2317|1|1|0.23166|31.9|0.01414|23|0.014137045395579|23|37|-0.0467|0.05156|-0.025557406304562|0.079974357084731|38.52487538431|101.07423953062|79.215294899209|0.579|0.368|0.20754|19|6|0.0012924171270718|0.06779023480663|67.300003051758|2013-07-21|-0.28302|2020-03-15|0.32108|2014-08-10
2024-05-19 06:51:18|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|18.291073943034|11|1.7642689717612||0|0|0.10338|22.2|0.39532|97|-0.13553482862322|13|28.09|0.0308|0.17995|0.24819131888423|0.37283923459663|1269.9233097849|1471.3313166892|497.75786038251|0.543|0.348|0.24213|46|10|0.0044813210445469|0.09167153609831|279.79998779297|2006-02-26|-0.6256|2018-04-01|0.53347|2002-03-31
2024-05-19 06:51:19|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-12.236316909443|6|0.9121056364809||0|0|0.03725|9.82|-0.12969|12|-0.12969286886791|12|34|0.04801|0.19948|0.17051044139109|0.24558323258295|198.22069972653|353.81386708432|148.78787631393|0.579|0.447|0.23398|38|15|0.0028561526599846|0.083460354664611|139|2006-02-19|-0.50321|2006-04-23|0.41053|2003-08-31
2024-05-19 06:51:21|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-30.583377952884|100|1.7657429302404||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|0.0070467459708365|0.095482110514198|207.32000732422|2006-02-26|-0.68884|2014-10-19|1.52137|2014-10-12
2024-05-19 06:51:22|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|20.14347502939|6|1.2229664051666||0|0|-0.07184|22.48|-0.07549|20|-0.1428571083079|10|41.28|0.15339|0.25034|0.23132813676669|0.34540601821349|439.98953152521|348.04016998962|154.71438372587|0.48|0.28|0.20329|25|9|0.0021545226615236|0.074409710703954|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2024-05-19 06:51:23|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|30.862214100553|23|3.1424114272786|0.1829|1|2|0.13559|33.5|0.02649|30|0.026492161450259|30|26.13|-0.01896|0.0913|0.11896548553399|0.19117675107764|379.11983716428|729.54322641583|982.4046673547|0.596|0.426|0.22082|47|19|0.004307536|0.080257168|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2024-05-19 06:51:23|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-42.847439691014|143|1.4003607110587||0|0|0.4876|39.25|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|233.63096299085|0.607|0.429|0.15233|28|9|0.0014589891975309|0.050038279320988|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2024-05-19 06:51:24|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|31.687973128711|20|3.1531849796954|-0.0158|1|1|-0.01579|37.4|-0.13602|13|0.32213445737739|23|29.2|-0.18299|0.10549|0.081000325227087|0.14907134590985|231.0927295626|316.7982777848|439.48296733234|0.409|0.227|0.17777|44|14|0.013926188650307|0.063176694785276|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2024-05-19 06:51:27|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|61.909327377083|55|6.6272017868751|1.6325|1|1|1.63253|73|3.53977|60|3.5397745563949|60|27.97|-0.22965|0.2844|0.061786950827647|0.43754415026466|-139.18496961129|238.80214379306|61.958920547516|0.355|0.226|0.26856|31|11|0.0066123561346363|0.079147079261672|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2024-05-19 06:51:28|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-17.065530793521|1|0.94517692481581||1|0|0|14.04|-0.16727|11|-0.16726981893733|11|36.08|-0.00716|0.07462|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|31.550561712029|0.583|0.458|0.23575|24|8|0.00031678983833718|0.075678660508083|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2024-05-19 06:51:28|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|19.498726492826|24|1.8869893938167|0.4891|1|1|0.48905|20.4|-0.08702|25|-0.087020668780269|25|29.37|-0.0508|0.05441|-0.03337303033959|0.054796364577583|11.295745233654|116.50198459964|147.08002730245|0.628|0.372|0.19921|43|22|0.0023592846034215|0.070799937791602|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2024-05-19 06:51:29|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|-311.60827556412|5|24.002759029999|0.0437|-1|1|0.04366|232.2|0.37581|14|0.37581253887797|14|46.05|0.16769|0.30743|0.41630262385076|0.51269921193608|1059.3636276856|683.09058392094|274.79289579674|0.55|0.4|0.2581|20|7|0.0031274378378378|0.08266132972973|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2024-05-19 06:51:30|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|57.977762640817|57|8.786928860888|2.3472|1|2|2.27739|74.2|0.46162|62|0.46161667954944|62|33.57|-0.07194|0.00509|0.0019632662633044|-0.015288355001472|76.903116609924|68.141943007919|223.49396157566|0.524|0.381|0.18968|21|7|0.0022973193166886|0.06707900131406|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2024-05-19 06:51:32|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|-42.007472462445|3|1.3452674389752|-0.0188|-1|1|-0.01877|38|-0.09246|15|-0.092457405794145|15|34.09|-0.05668|0.35991|0.10816130307471|0.13693458341326|364.07967103647|367.36467327503|304.2434002911|0.531|0.406|0.20092|32|10|0.0050802561756633|0.049149643183898|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2024-05-19 06:51:33|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-52.892937527141|4|3.1976460966936||0|0|0.03729|42.6|-0.08669|16|-0.086687320883432|16|39.5|0.02908|0.07694|-0.010576182339904|0.02906752445326|65.201551851172|104.85341973071|26.336938778437|0.682|0.455|0.2069|22|10|-0.00030185779816514|0.068038073394495|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2024-05-19 06:51:34|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.808094744968|18|0.15507527368318|0.0395|1|1|0.0395|5|-0.13306|21|0.085874882681626|8|40|0.04023|0.08993|-0.04902025778968|-0.0070008755662347|84.735869011654|97.74133044|56.497172705993|0.429|0.286|0.0989|7|3|-0.0015495622895623|0.031990033670034|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2024-05-19 06:51:35|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|17.208681107553|18|1.402601170383||0|0|0.04348|18.24|-0.15567|15|-0.15567012974985|15|24.77|-0.13292|0.03895|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|167.03296376998|0.615|0.423|0.25816|52|17|0.0036236245210728|0.082318498084291|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2024-05-19 06:51:36|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|38.088156050626|14|2.5785532992532|0.5146|1|2|0.41452|43.85|0.08619|82|0.086193530365088|82|32.9|0.05274|0.12126|0.15710670249532|0.27683604011793|516.57669594009|817.66620808606|792.94750109315|0.487|0.308|0.1582|39|11|0.0027950848765432|0.059177399691358|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2024-05-19 06:51:38|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-17.322165787346|12|1.3173886339289||0|0|0.12166|13.14|-0.0988|5|-0.098795199134662|5|28.36|-0.14868|0.11904|-0.006018837166718|0.0030914268082996|31.558446981089|36.751820258843|18.800973612927|0.636|0.455|0.20812|22|8|0.0019107874015748|0.071175275590551|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2024-05-19 06:51:39|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.622289948011|24|0.35076341772901|0.0171|-1|1|0.01708|10.36|-0.09915|30|-0.099145287719878|30|42.25|-0.01951|0.02803|-0.031332260626534|-0.031332260626534|89.821548183166|89.821548183166|85.619829174079|0.375|0.375|0.10454|8|2|-3.8421052631579E-5|0.042910055401662|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2024-05-19 06:51:39|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-153.29890124476|1|12.666302817581||1|0|0|114.2|0.08492|12|0.084917653586987|12|36|0.10128|0.20455|0.15199134215358|0.270315048261|144.56229091017|157.93288932|131.11366125015|0.75|0.5|0.20535|4|2|0.0033161805555556|0.075050416666667|158|2024-03-24|-0.2014|2024-05-19|0.28358|2021-08-15
2024-05-19 06:51:40|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|-17.84841692803|27|0.76239965286475||0|0|0.00592|16.78|-0.35202|30|-0.35201536832477|30|26.96|-0.08083|0.18698|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|41.845389838293|0.511|0.319|0.2849|47|15|0.0047916705336427|0.092116372776489|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2024-05-19 06:51:41|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|12.135846699865|9|0.88323644065963|-0.0778|1|2|-0.14702|12.3|-0.08866|17|-0.088662808629034|17|36.69|0.5524|0.72995|0.97812163251143|1.3777404754796|7400.1594779385|6512.0882564886|745.45456778576|0.571|0.4|0.16933|35|10|0.0032216253869969|0.069273374613003|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2024-05-19 06:51:43|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|131.25587110139|91|14.146789744163|1.4951|1|2|1.29946|141.8|0.08189|39|-0.063481613784828|14|29.13|-0.42858|0.05526|-0.041818625830586|0.0061951425989099|6.1240965259183|17.465096545424|582.81957869467|0.645|0.452|0.22482|31|8|0.013713766364552|0.07588224572004|176|2024-03-24|-0.91379|2006-01-15|11.04556|2006-01-22
2024-05-19 06:51:44|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-14.110896408738|40|0.42284202520929|0.1608|-1|1|0.16078|12.84|-0.0602|9|-0.060196588118976|9|33.05|0.07192|0.12422|0.022322657390984|0.058698760539089|109.21710665122|188.07936014261|89.727461747565|0.526|0.421|0.1347|38|16|0.0010497451737452|0.051874092664093|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2024-05-19 06:51:45|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|0.73685103915753|11|0.066400202772844|0.1988|1|2|0.14474|0.87|2.73199|101|2.7319933074402|101|27.73|-3.25862|4.44742|0.31312573563249|0.38497156445608|1205.3952951683|1327.8703285747|621.42857218882|0.378|0.311|0.39082|45|4|0.25999258346582|0.093127758346582|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2024-05-19 06:51:46|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|-77.921192536897|1|4.3403970036728||1|0|0|63.4|-0.114|12|-0.11399554544045|12|20.25|-0.09303|-0.05718|-0.051245222267755|-0.049130996472931|71.911837608319|80.64921238268|113.01248351214|0.75|0.5|0.18482|8|3|0.0014117901234568|0.056543518518519|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2024-05-19 06:51:46|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|12.502558138489|3|1.290232638562|-0.1108|1|1|-0.11083|13.96|0.35705|32|0.35705135729796|32|23.02|0.05447|0.22156|0.16277221570758|0.2945866872052|256.97035473974|1497.0143106735|183.68421333318|0.574|0.426|0.23829|47|11|0.0046858763837638|0.094440295202952|289.79998779297|2006-02-26|-0.40652|2006-11-12|0.63634|2023-03-05
2024-05-19 06:51:48|WEEKLY|08606|11632|/equities/uca|TADAWULALL|10.065963416003|8|0.98221092560808|0.2243|1|2|0.14991|12.12|-0.24586|23|-0.11783108409399|22|42.74|0.02854|0.15648|0.050490506481459|0.15716252109675|61.081219612739|138.55163456308|76.660338797467|0.632|0.421|0.23685|19|8|0.0017198778998779|0.082794114774115|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2024-05-19 06:51:49|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|14.464597019103|2|0.8018009554853|-0.0094|1|1|-0.00941|16.84|-0.12617|15|-0.12616826490665|15|30.29|-0.06708|0.01809|0.19524348887015|0.21731099759982|414.20462217333|331.47506116093|153.09091047807|0.529|0.412|0.16138|17|6|0.002570988372093|0.060670406976744|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2024-05-19 06:51:50|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
2024-05-19 06:51:51|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|43.967540005033|12|4.2674381309314|0.1175|1|1|0.11751|48.5|-0.05616|24|-0.056163691576048|24|29.77|-0.00153|0.22817|0.15619288544741|0.34638600154382|-40.684762343471|1304.0902539862|378.90624435386|0.628|0.395|0.273|43|19|0.0050154996127033|0.094521905499613|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2024-05-19 06:51:52|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|25.476733271277|91|3.0929798889172|0.6203|1|1|0.62025|25.6|0.37831|63|0.37830943468258|63|33.83|0.00996|0.14827|0.12884663761341|0.22435402935558|168.16190665783|255.78942198572|95.273537707117|0.522|0.348|0.2464|23|8|0.0023739746543779|0.087946900921659|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2024-05-19 06:51:53|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|23.878796291164|18|2.3588612461651|0.4811|1|2|0.41064|28.1|-0.03373|25|-0.033734906811659|25|36.95|0.02904|0.15786|0.16933363874225|0.1990518997491|230.0594332463|164.85695925438|65.962444572715|0.632|0.421|0.2339|19|8|0.0014199721835883|0.084117705146036|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2024-05-19 06:51:54|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-41.088950750451|36|1.7388820697393||0|0|0.10202|37.85|-0.0984|13|-0.098395689286012|13|40.95|0.11169|0.18266|0.16693403299973|0.16447452261707|453.59643014349|295.62292137414|33.377423249402|0.545|0.409|0.19495|22|8|0.00025815170940171|0.066472393162393|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2024-05-19 06:51:55|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-32.891837403511|40|1.3562961103919|0.2242|-1|1|0.22416|28.9|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|328.40907945613|0.528|0.389|0.16197|36|14|0.0018675135135135|0.052767196911197|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2024-05-19 06:51:56|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|31.600084069844|22|1.9477106490509|0.018|1|2|-0.01153|34.3|-0.03582|17|-0.14865626641278|18|31.05|-0.00985|0.14776|0.038203366250646|0.10344980599702|83.701444810047|198.80039081004|296.71278539796|0.683|0.439|0.14159|41|18|0.0026823183925811|0.052003871715611|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2024-05-19 06:51:57|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|40.546537193758|14|3.7511540144342|0.2999|1|1|0.29987|50.5|-0.15217|23|-0.15217434278871|23|47.57|0.14461|0.18132|0.24078885475729|0.40391285721586|151.9733918472|166.17468|138.22985676411|0.429|0.286|0.1756|7|4|0.0018823988439306|0.063119624277457|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2024-05-19 06:51:59|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-13.487989949695|7|0.55266318305052||0|0|0.08241|11.58|-0.16822|28|0.082043001881089|20|34.42|0.03665|0.09218|0.065141651532871|-0.0013497649564205|193.95701844195|91.430299937788|15.776566325579|0.667|0.375|0.1969|24|13|-0.0010167067307692|0.061941574519231|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2024-05-19 06:52:00|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|-28.466971145011|6|2.6380912023596||0|0|0.04914|22.06|-0.06885|14|-0.06885462906103|14|29.82|-0.01097|0.0682|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|150.78605121929|0.5|0.316|0.22881|38|14|0.0020513444639719|0.071513057996485|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2024-05-19 06:52:01|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|37.786741438581|20|2.7087873400627|0.1153|1|2|0.09475|42.75|-0.13848|16|-0.095014465043139|12|30.43|0.10554|0.1793|0.18187194613479|0.23387199593546|685.7758007501|1011.0835301696|213.75|0.6|0.5|0.15631|40|11|0.0021864239482201|0.067254919093851|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2024-05-19 06:52:02|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.5524864651861|40|0.084587238472767||0|0|-0.03419|2.42|-0.10373|22|-0.10740739138202|13|28.69|-0.05571|-0.03552|-0.049519578720702|-0.047824970135793|38.281113268254|63.45849690354|94.531255093171|0.692|0.346|0.10615|26|16|0.00023021656050955|0.035831121019108|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2024-05-19 06:52:02|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|-0.54561388422781|63|0.021819175327076|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|0.0017842729591837|0.050099477040816|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2024-05-19 06:52:04|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-1.0077898572893|10|0.041586961478326||0|0|-0.01695|0.9|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|221.13021242246|0.5|0.273|0.16912|22|7|0.001766047979798|0.053783446969697|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2024-05-19 06:52:05|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.7905905913345|23|0.080016881998306||0|0|-0.0199|1.97|-0.10822|6|-0.10822030157139|6|40.79|-0.02613|-0.00823|-0.010345859348917|0.0019948718433962|82.662780804102|94.425942823375|166.80779323921|0.526|0.263|0.1376|19|9|0.0011306022584693|0.043334416562108|2.75|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2024-05-19 06:52:06|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|33.006109378064|43|1.1878805426704|0.042|1|1|0.04203|35.7|-0.05253|19|0.46319557762228|91|35.86|0.09071|0.15519|0.15344520815707|0.24396436394847|1767.426258501|1857.1817233001|2245.2830197167|0.54|0.333|0.13377|63|25|0.0021476271186441|0.045863302911778|37.490001678467|2022-02-20|-0.41453|1987-10-25|0.28017|1998-11-22
2024-05-19 06:52:07|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.4371893731743|84|0.25696786131575|0.2201|-1|1|0.22013|5.81|0.04002|29|0.040024485573662|29|44.63|0.08263|0.12122|0.14342240404317|0.13620165220387|272.34053299772|226.72560793689|108.19366976904|0.563|0.5|0.14566|16|7|0.00082063989962359|0.047026838143036|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2024-05-19 06:52:08|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|13.162957261011|43|0.40255151301481|0.0923|1|1|0.09228|14.44|-0.09212|6|0.17849687387946|55|32.39|-0.0068|0.02046|0.011482884885417|0.073464172434865|99.938571703829|141.03189452928|249.8269732911|0.478|0.261|0.10999|23|9|0.0014958068614994|0.032815705209657|14.529999732971|2024-05-05|-0.11166|2020-03-15|0.22449|2009-05-10
2024-05-19 06:52:10|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.912811173599|5|0.10784339118034||0|0|-0.03516|2.65|-0.1041|18|-0.10410235735914|18|42.96|-0.03401|0.02974|0.11423346843307|0.15847427132303|208.97346974327|212.82352826776|302.51143085783|0.423|0.308|0.14461|26|6|0.0016153523639607|0.046756066012489|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2024-05-19 06:52:11|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3583954717296|46|0.047483236461296|0.174|1|2|0.15833|1.39|0.22832|101|0.016326549059134|22|39.26|-0.01453|0.01806|0.060174060680337|0.031778899282288|156.47962207905|111.71725737323|104.51127374763|0.474|0.211|0.12916|19|7|0.00047532237673831|0.042670278128951|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2024-05-19 06:52:12|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.6027477502574|47|0.14258255957727|0.1684|-1|1|0.16842|3.16|-0.05237|33|-0.052369143286587|33|26.32|-0.06284|-0.02688|-0.029400236547729|-0.043684976146185|53.317518007476|57.879557548222|70.378624652886|0.607|0.393|0.13777|28|16|3.1558109833971E-5|0.044169489144317|7.289999961853|2010-01-17|-0.15854|2012-05-13|0.12891|2015-10-11
2024-05-19 06:52:13|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.7206704358096|69|0.13144323097882|0.1714|1|2|0.13405|4.23|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|167.85714488451|0.619|0.381|0.10748|21|8|0.00098705732484077|0.035727757961783|4.4699997901917|2013-04-28|-0.1689|2020-03-22|0.11263|2020-04-12
2024-05-19 06:52:14|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|4.7923926601658|16|0.2488796749437||0|0|-0.0931|5.26|0.41667|42|0.41666677901669|42|40.53|0.04347|0.14666|0.18894476849172|0.2738136820493|149.1564220957|190.1267520488|193.38235932186|0.474|0.368|0.1627|19|7|0.0017565477707006|0.050211082802548|6.0999999046326|2023-08-13|-0.4713|2017-05-07|0.30719|2020-06-14
2024-05-19 06:52:16|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.6614975841561|16|0.22763743607716||0|0|-0.07133|6.77|-0.26267|13|-0.26266663869222|13|23.48|-0.06239|-0.01406|-0.026105382993079|-0.024746891673985|56.837921457111|61.661280993738|146.22029834969|0.485|0.424|0.13175|33|9|0.0010933544303797|0.042120556962025|11.760000228882|2011-05-01|-0.23934|2023-02-26|0.18359|2016-03-06
2024-05-19 06:52:16|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|-1.9326172763504|31|0.08243538919137||0|0|-0.04651|1.8|-0.1335|38|-0.13350001133834|38|46.2|0.0295|0.07048|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|193.1330459477|0.7|0.4|0.13669|10|6|0.0017830081300813|0.040344329268293|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2024-05-19 06:52:17|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|28.07175948581|6|0.84536267688177|0.0237|1|1|0.02367|30.27|-0.04784|50|-0.011194650369097|24|31.12|-0.0238|0.00467|0.0057321417579724|0.036009180266236|94.026023615923|118.88792245522|211.23517528907|0.44|0.32|0.10711|25|10|0.0012987994891443|0.035057292464879|33.330001831055|2022-02-20|-0.1319|2020-03-15|0.12821|2020-06-07
2024-05-19 06:52:18|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|1.5821502509001|12|0.09486496336821|0.0317|1|2|-0.02235|1.75|0.82692|81|0.82692056139606|81|36.71|0.01946|0.1212|0.10975357614302|0.15849545608968|199.22110363618|215.11494701691|233.33333333333|0.524|0.333|0.1666|21|9|0.0023571099744246|0.06399378516624|2.0899999141693|2011-01-16|-0.46046|2017-07-23|0.20388|2022-09-25
2024-05-19 06:52:19|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-6.2556781194849|48|0.22355936044598|0.1252|-1|1|0.1252|5.59|-0.1125|9|-0.11249999503295|9|33.45|-0.01202|0.01878|0.021698763568974|0.051787273938256|119.88684239634|140.03548577743|202.53623811244|0.636|0.364|0.12669|22|10|0.0013318007662835|0.040521379310345|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2024-05-19 06:52:21|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-2.9449237995421|63|0.13563785432374||0|0|0.23343|2.66|-0.04144|16|-0.041436425881456|16|19|-0.0734|-0.05596|-0.029510072888422|-0.042880069062018|91.353908856038|91.60766208|81.197351461856|0.75|0.5|0.14107|4|2|-0.0010339130434783|0.045395434782609|4.2686867713928|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2024-05-19 06:52:22|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.4694429955425|5|0.088832876728237||0|0|-0.0137|2.22|-0.08232|15|-0.082322741885833|15|33.75|-0.06264|-0.00634|-0.027099154493824|0.0017171337452093|74.84801083921|97.649243726181|198.924723717|0.45|0.3|0.10765|20|7|0.0013282032400589|0.035103799705449|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2024-05-19 06:52:22|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|-9.7408906449535|5|0.23644983822766|-0.0199|-1|1|-0.01987|9.24|-0.03514|74|-0.035143760558083|74|29.96|-0.05157|-0.02243|-0.031828884997658|-0.0082835617650368|57.092793151523|89.206383310533|131.81169000606|0.577|0.385|0.11014|26|11|0.00064979565772669|0.03247938697318|12.130000114441|2021-08-08|-0.15768|2020-05-31|0.13297|2009-07-26
2024-05-19 06:52:23|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|13.284056023989|22|0.49038988894184|0.0418|1|1|0.04179|13.96|0.20616|42|-0.055928414258221|7|26.48|0.01505|0.0621|-0.041872571733287|-0.061927579604496|56.923173727381|55.292044181808|148.51064473053|0.444|0.333|0.11337|27|10|0.0010871059782609|0.040285842391304|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2024-05-19 06:52:24|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.5643658235001|12|0.076455281652573||0|0|0.06849|1.36|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|154.72127437577|0.611|0.278|0.12986|18|8|0.0010080973451327|0.038967315634218|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2024-05-19 06:52:26|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.289376994819|48|0.14645901019393||0|0|0.3037|1.88|0.05764|28|0.057635756950615|28|35|-0.03256|0.03628|0.00016842518582789|0.00016842518582789|96.106445860561|96.106445860561|31.229235900135|0.25|0.25|0.13961|20|2|-0.00089961178045515|0.051276184738956|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2024-05-19 06:52:27|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|2.9110771864063|1|0.16464092832782||0|0|0|3.42|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13913|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|153.36323080907|0.588|0.412|0.15093|17|7|0.0011127777777778|0.051021654040404|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2024-05-19 06:52:28|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.1440280393901|36|0.046362563506616|0.1217|-1|1|0.12174|1.01|0.0073|53|-0.054054109203225|58|47.13|-0.0443|0.00972|-0.017607298111702|-0.0094598375904075|92.832322344891|97.91812235|110.98900674233|0.5|0.25|0.14165|8|4|0.00092405339805825|0.045098713592233|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2024-05-19 06:52:29|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.453240274413|10|0.075972068018779||0|0|0.02344|1.25|-0.1039|47|-0.016670502760611|42|47.64|0.0151|0.056|0.10693548532374|0.17721268812223|141.49036334721|157.89572965876|145.01160285328|0.286|0.214|0.11168|14|3|0.00097735207100592|0.040091139053254|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2024-05-19 06:52:29|WEEKLY|08645|8961|/equities/singapore-airlines|STI|-7.0003830344235|5|0.23059831428231||0|0|-0.0832|6.77|0.20401|77|0.20400736048995|77|35.36|-0.02506|0.02923|-0.012509126207878|-0.023028448809295|78.049022705041|78.828798420303|57.715262106786|0.591|0.364|0.10143|22|12|-0.00021795396419437|0.036014347826087|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2024-05-19 06:52:31|WEEKLY|08646|955406|/equities/sats-ltd|STI|-2.8121850219885|11|0.10128283283001|-0|-1|1|0|2.56|-0.0776|8|-0.077601396751564|8|45.5|0.02268|0.06517|0.055930155904962|0.086498478125655|133.12711342969|138.82770785837|95.880144929917|0.438|0.313|0.11971|16|3|0.0005430352303523|0.04231539295393|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2024-05-19 06:52:32|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-27.617602529324|31|1.1552344936601||0|0|0.0359|27.39|-0.09311|26|0.42589999393643|54|34.59|-0.03236|0.02547|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|274.17417434618|0.455|0.273|0.17185|22|8|0.0020349051833123|0.053010695322377|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2024-05-19 06:52:33|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-41.708684278929|108|1.880918868539|0.2596|-1|1|0.25955|39.34|-0.11627|23|-0.11626743160274|23|38|-0.06308|-0.00562|-0.0039528841956122|0.044652748792258|72.354813502758|122.3301003688|218.55555640327|0.778|0.5|0.15582|18|10|0.001534791403287|0.050994083438685|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2024-05-19 06:52:34|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|0.33997429114574|9|0.020841899176459|0.1216|1|1|0.12162|0.415|0.18033|64|0.18032788807457|64|38.95|-0.04014|0.02762|0.022577004467059|0.04046574603121|113.93014850306|118.97101066355|54.248365936685|0.421|0.263|0.17649|19|7|0.00013893048128342|0.05784864973262|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2024-05-19 06:52:35|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|20097.177542619|49|1640.017351372|0.3025|1|2|0.2387|23300|0.28894|61|0.28893767147291|61|35.32|-0.08057|0.01388|-0.029208064069632|0.013923324956822|45.997846275698|82.386016128539|258.88888888889|0.52|0.36|0.23223|25|8|0.0026162298603652|0.079386756176155|25870|2022-01-23|-0.23376|2008-12-28|0.33289|2011-09-25
2024-05-19 06:52:36|WEEKLY|08651|10875|/equities/airport-city|TA125|5252.9072806343|39|335.40595597205||0|0|-0.01565|5725|-0.19116|7|-0.19115753326656|7|39.7|0.01937|0.05907|0.11583630584467|0.2603097862249|225.47630716127|409.58865771825|520.45454545455|0.478|0.304|0.20202|23|10|0.0026311777076761|0.068297665615142|8121|2022-01-23|-0.16285|2007-12-23|0.22059|2009-02-01
2024-05-19 06:52:37|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|616.06658308491|11|59.070216193788|0.0406|1|1|0.04063|781.2|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|19.857651555847|0.231|0.231|0.27575|13|3|-0.000300886981402|0.080885622317596|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2024-05-19 06:52:38|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2233.9593107512|24|204.40722300948||0|0|-0.05923|2700|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3139.5348837209|0.586|0.4|0.12099|70|16|0.0035541694462975|0.063115376917945|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2024-05-19 06:52:39|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|-571.79336910373|4|35.14778766674||0|0|-0.00921|460.2|-0.21575|12|-0.21575338828959|12|53.5|0.16948|0.21637|-0.21575338828959|-0.21575338828959|78.425|78.425|30.823845425789|0.5|0.5|0.24598|2|0|-0.0089892727272727|0.082143181818182|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2024-05-19 06:52:39|WEEKLY|08655|10873|/equities/amot-investments|TA125|-1888.5916411351|7|95.669743106469|0.0206|-1|1|0.02061|1616|-0.17252|15|-0.17251755265797|15|51.61|0.02609|0.07777|0.06466502324066|0.10011220834253|176.73933938172|187.0936018373|173.20471596999|0.778|0.5|0.17232|18|12|0.0013711978609626|0.05613256684492|2819|2020-02-23|-0.33232|2008-12-07|0.2065|2009-01-04
2024-05-19 06:52:41|WEEKLY|08656|11886|/equities/inventec|TA125|-825.44162069621|64|83.921151796918||0|0|0.73801|680.9|0.59006|13|0.5900604094025|13|18.69|-277.45498|0.50929|-0.77718410555802|0.0062877891232445|1.7497709737301E-13|2.9772861191614E-13|0.021344828351538|0.515|0.338|0.63261|68|5|16.741619767616|0.10362433283358|22937708|2014-03-09|-1|2014-11-16|5768.56522|2009-10-11
2024-05-19 06:52:42|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|238.71011670526|6|50.929961098245|1.2422|1|1|1.24221|374|-0.31818|7|-0.31818181818182|7|58.33|0.08824|0.11758|-0.31818181818182|-0.31818181818182|68.182|68.182|8.9860643921192|0.333|0.333|0.52844|3|2|-0.0072676666666667|0.15523161111111|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2024-05-19 06:52:42|WEEKLY|08658|942781|/equities/arad-investment|TA125|-17027.70234534|16|2400.9007817799||0|0|-0.22677|9808|-0.76818|6|-0.76817657583915|6|11.42|-1.11267|-0.15208|-0.43591978499049|-0.16291451090137|-4.1848512027873E-17|7.257424202834E-7|167.2008182748|0.608|0.338|0.30022|130|12|0.076657124749833|0.055257118078719|48370|2022-09-18|-0.85007|2022-10-02|6.13413|2019-08-25
2024-05-19 06:52:43|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|5915.7488947061|24|427.94861239455|0.1759|1|2|0.12729|7271|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|85.77326884511|0.333|0.333|0.20736|3|0|0.00071224358974359|0.09002358974359|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2024-05-19 06:52:44|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|4591.604765583|26|422.84704501084||0|0|-0.13208|4830|0.29198|79|0.67615037756324|108|54.89|0.11647|0.36171|0.40962824312619|0.43903912070164|451.19230899612|349.22545936944|378.96321694865|0.556|0.444|0.21681|9|2|0.0038326396917148|0.065674816955684|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2024-05-19 06:52:46|WEEKLY|08661|10973|/equities/audiocodes|TA125|-4686.8734356796|2|332.79114522652||0|0|-0.00384|3664|0.56779|97|1.7003496503497|82|34.59|0.18944|0.29759|0.382298543065|0.55841149816242|3210.2540124678|3526.2348889078|314.50643776824|0.529|0.353|0.24366|34|14|0.0035070603228547|0.083024477485132|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2024-05-19 06:52:46|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|184.75386028217|12|37.229427113019||0|0|-0.25157|238|-0.67457|20|3.6537931034483|70|34.72|-0.93129|2.01604|0.88279157683964|4.5362526151761|29227359.651389|326317.8935071|9.2556587477144|0.68|0.4|0.50878|25|11|0.064492559726962|0.14475532423208|201636|2014-08-31|-0.95319|2018-09-02|41.51833|2014-08-31
2024-05-19 06:52:47|WEEKLY|08663|10878|/equities/azorim|TA125|1535.0520806288|49|123.62778216557|0.4127|1|1|0.41274|1619|0.25633|58|-0.15233363170577|22|41.37|0.09615|0.15045|0.039166108639506|0.04338432932093|128.40221735272|131.76156758244|64.892382996171|0.571|0.343|0.22155|35|16|0.001759685828877|0.082175180481283|4636|1998-01-11|-0.41433|2008-11-16|0.67898|2009-02-08
2024-05-19 06:52:48|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|22446.86430758|25|1507.3692321546|0.1222|1|2|0.07675|23290|0.10804|52|0.65387220591556|162|54.08|0.06733|0.09338|0.072242094952313|0.29711958919631|147.36746173642|155.52497319|274.64622641509|0.615|0.154|0.1638|13|8|0.0018786244841816|0.049866162310867|31700|2021-11-14|-0.1183|2020-03-15|0.10716|2021-08-22
2024-05-19 06:52:49|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|2996.9547080991|12|146.00987709193||0|0|-0.03248|3307|-0.18066|19|-0.14622020317866|25|40.22|0.05014|0.09838|0.11550427501359|0.19452966844439|658.29031496806|888.76174222298|654.85148514851|0.676|0.432|0.14799|37|14|0.0018981921280854|0.04884230820547|3613|2022-01-23|-0.24777|2008-09-21|0.14747|2008-09-28
2024-05-19 06:52:51|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-108.18785613481|32|6.9626189659156|0.2382|-1|1|0.23822|85.7|0.86495|14|0.86494846667703|14|45|0.3022|0.44436|0.86494846667703|0.86494846667703|186.495|186.495|85.188865057775|0.167|0.167|0.25537|6|1|0.0028942857142857|0.096187475083056|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2024-05-19 06:52:51|WEEKLY|08667|10946|/equities/bazan|TA125|-128.14809267904|8|7.9326980683079||0|0|0.16475|101.9|-0.03251|8|-0.032513866167592|8|31.86|-0.00753|0.04285|0.022634391781545|0.0091626895624937|114.63414215393|99.658558593576|38.452830764483|0.571|0.321|0.18016|28|10|0.00020157953281424|0.065707285873193|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2024-05-19 06:52:52|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|-507.43850852269|7|18.046168490311|0.0291|-1|1|0.02909|443.9|-0.15786|34|-0.15785597412622|34|29.86|-0.05515|-0.00905|-0.040733654005844|-0.025270892192802|15.692384091171|44.129365796804|185.80996451964|0.66|0.42|0.17136|50|25|0.0011644896597732|0.055716384256171|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2024-05-19 06:52:53|WEEKLY|08669|11802|/equities/big|TA125|33992.206131004|24|2242.3482959599||0|0|0.05329|37750|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|646.40410958904|0.588|0.353|0.17584|17|8|0.0028039893048128|0.059284192513369|52370|2022-01-23|-0.22686|2020-03-15|0.17432|2009-10-11
2024-05-19 06:52:54|WEEKLY|08670|10881|/equities/blue-square-real|TA125|22493.209372055|24|1950.0371883834||0|0|0.05145|27180|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|440.09067357513|0.387|0.258|0.1927|31|8|0.0029577489177489|0.070028311688312|31090|2022-04-24|-0.37713|2020-03-15|0.31398|2009-01-04
2024-05-19 06:52:56|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|-23.759341349519|7|2.5364470847174|0.0182|-1|1|0.01818|16.2|-0.09341|12|-0.093406631410761|12|20.44|0.04731|0.14302|0.11736855914344|0.13400741111912|1758.7634689761|946.77618549902|1.3117409524647|0.63|0.411|0.18123|73|18|0.0021198865153538|0.095834052069426|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2024-05-19 06:52:56|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|22855.604618214|2|1228.1317939288|0.1213|1|2|0.00689|26320|0.16805|34|-0.26244131455399|26|36.84|-0.00878|0.037|0.060974728669029|0.13611635072813|132.29595116055|180.88682260033|236.69064748201|0.632|0.368|0.18492|19|8|0.0023305420827389|0.061901554921541|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2024-05-19 06:52:57|WEEKLY|08673|10987|/equities/camtek|TA125|27590.540686161|68|2579.8197712796|2.8804|1|2|2.75168|36200|0.13617|53|1.8361768191055|88|35.72|0.15074|0.32513|0.4744756370457|0.56911469709068|7706.6595819842|3184.8574343357|1792.0792079208|0.68|0.48|0.25767|25|9|0.00582028125|0.08882171875|37190|2024-05-19|-0.26689|2006-12-31|1.03835|2013-12-01
2024-05-19 06:52:58|WEEKLY|08674|40402|/equities/carasso|TA125|1581.2631191109|20|102.57896029636||0|0|0.12767|1899|0.10947|45|0.45044319097502|77|50.38|0.14927|0.20386|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|122.91262135922|0.538|0.385|0.22073|13|5|0.0013090949554896|0.06078590504451|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2024-05-19 06:52:59|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|1315.5782896112|25|100.37651311663|0.2361|1|1|0.23612|1581|0.20559|40|0.23701754027011|66|34.24|-0.00309|0.07183|0.055005080929133|-0.034074329808559|121.64205852195|54.993538735016|14.090909090909|0.68|0.44|0.25433|25|15|-0.00066653409090909|0.074902386363636|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2024-05-19 06:53:00|WEEKLY|08676|10888|/equities/clal-insurance|TA125|5716.846700844|20|371.23491248702||0|0|-0.00569|6114|-0.17411|35|-0.17410802593379|35|36.1|0.06278|0.13797|0.076453853218866|0.096003773060511|236.91333442835|248.42698042707|417.90840738209|0.585|0.39|0.20709|41|16|0.0023002134756504|0.070588932621748|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2024-05-19 06:53:01|WEEKLY|08677|10991|/equities/compugen|TA125|658.59139358142|22|96.21829652621|1.2707|1|2|0.17753|798.6|0.06806|19|0.068058096656853|19|29.36|0.05486|0.19307|0.2743345545501|0.38561493339487|1666.0333792847|1183.0203173234|37.35266490112|0.59|0.359|0.29879|39|15|0.0036958919382504|0.1012435077187|6766|2020-08-30|-0.51758|2008-11-09|1.42214|2023-12-24
2024-05-19 06:53:02|WEEKLY|08678|10993|/equities/danel|TA125|28723.647176429|41|2147.1176078571|0.1433|1|1|0.14332|34940|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2179.6631316282|0.513|0.363|0.14181|80|16|0.0037470380253502|0.064646751167445|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2024-05-19 06:53:03|WEEKLY|08679|10998|/equities/danya-cebus|TA125|-10344.821218075|7|646.77373935847|0.0336|-1|1|0.03363|8074|-0.06575|45|-0.065749748406575|45|32.13|0.01539|0.09716|-0.053690732627551|-0.0049221960022122|11.329862684813|76.430222871619|431.76470588235|0.667|0.4|0.27563|30|14|0.0044349793814433|0.087928371134021|10900|2023-11-12|-0.30392|2008-11-02|1.05073|2021-03-07
2024-05-19 06:53:04|WEEKLY|08680|10893|/equities/delek-automotive|TA125|1793.9981295701|24|157.25391490488|-0.1088|1|1|-0.10878|2081|0.45698|57|-0.099287808965228|12|24.05|0.08051|0.13754|0.12389812296401|0.20010722101411|1207.1222733938|2160.8862692887|1149.7237569061|0.525|0.361|0.15155|61|15|0.0030205369127517|0.069069275167785|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2024-05-19 06:53:05|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|-1098.0539490035|32|57.521705859803|0.0505|-1|1|0.05047|923.8|0.19406|28|0.1940569310398|28|17.48|0.03467|0.11557|0.14828541444857|0.22750519954549|-780.08795542544|70852.370886633|23094.999694824|0.81|0.631|0.15454|84|21|0.0067939359573049|0.079997378252168|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2024-05-19 06:53:06|WEEKLY|08682|10891|/equities/delek-group|TA125|-50449.308086073|32|2689.7693620245||0|0|0.11065|40910|0.04879|18|0.048791609667123|18|30.83|-0.01042|0.08805|0.05696148446983|0.18388869928756|55.151892799524|338.10750590388|182.63392857143|0.5|0.3|0.2375|40|12|0.0039328085443038|0.081718259493671|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2024-05-19 06:53:07|WEEKLY|08683|10994|/equities/delta-gal|TA125|14058.719470761|23|995.33033344453|-0.0093|1|1|-0.00926|16040|1.87291|94|1.872908508366|94|37.87|0.19764|0.32837|0.18230975337675|0.28829389690516|471.81681706471|783.02620633747|976.26293365794|0.59|0.41|0.21479|39|15|0.0032397131420947|0.074010873915944|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2024-05-19 06:53:08|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|5260.3247847217|15|310.64229762322|0.3827|1|2|0.3697|6102|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|115.94147824435|0.667|0.333|0.18811|3|1|0.002308313253012|0.076490602409639|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2024-05-19 06:53:09|WEEKLY|08685|10996|/equities/dimri|TA125|25829.740847401|44|1488.419717533||0|0|0.13372|29590|0.67287|50|0.67286729918343|50|38|0.03849|0.11406|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1252.2217520102|0.64|0.4|0.20231|25|10|0.0037699597180262|0.073048157099698|34980|2022-02-06|-0.16899|2008-12-28|0.225|2009-07-26
2024-05-19 06:53:10|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|2829.9028529156|8|177.2416497831|-0.044|1|1|-0.04405|3299|0.33787|99|0.67286729918343|50|53|0.09531|0.11782|0.33787413660783|0|133.787|100|47.494961128707|0.333|0|0.17484|3|2|-0.0037268072289157|0.061529337349398|7049|2021-03-21|-0.10342|2023-01-29|0.08601|2024-01-21
2024-05-19 06:53:11|WEEKLY|08687|10995|/equities/direct-insurance|TA125|40232.654240972|20|4111.1764157496|0.1987|1|2|0.07914|51680|-0.22325|13|-0.22324657388208|13|35|-0.04261|0.0509|-0.058089771624083|-0.058089771624083|85.99166225|85.99166225|83.896103896104|0.4|0.4|0.209|5|1|0.00018829896907216|0.074544793814433|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2024-05-19 06:53:11|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-2024.448698144|31|94.007434963239||0|0|-0.06912|1856|-0.15276|4|-0.15275744265495|4|35.98|0.06379|0.10367|0.054396080809465|0.085767984378902|166.45714124537|187.96407984316|585.11977571697|0.6|0.325|0.16167|40|18|0.0019433219877468|0.053751395507148|2339|2022-01-16|-0.19068|2020-03-15|0.20938|2008-12-14
2024-05-19 06:53:12|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|871.62515987404|22|74.791613375319|0.4461|1|2|0.38287|1085|0.39646|99|-0.13591228918567|13|36.8|0.02806|0.07984|0.24439587858784|0.16836303926097|177.69862696585|127.24934976|153.46534653465|0.6|0.4|0.30262|5|1|0.0044207317073171|0.098110487804878|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2024-05-19 06:53:13|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|67777.855492572|55|3130.13403167|0.112|1|2|0.0666|74470|-0.07004|23|0.41847826086957|94|47.52|0.05975|0.09795|0.14853544657203|0.302724744231|397.45631402354|809.40538574072|3183.8392475417|0.621|0.379|0.16992|29|15|0.003122311452514|0.052790984636872|86000|2023-10-15|-0.19427|1997-11-02|0.19289|1997-11-09
2024-05-19 06:53:15|WEEKLY|08691|10901|/equities/elco|TA125|10403.739814054|20|856.84700528818|-0.0836|1|2|-0.13569|11020|-0.13438|15|0.6216577540107|41|39.97|0.05688|0.13903|0.061972356925637|0.20682698367941|138.26127996398|840.56440250338|353.772070626|0.595|0.378|0.21247|37|11|0.0023271562082777|0.076800387182911|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2024-05-19 06:53:15|WEEKLY|08692|10904|/equities/electra|TA125|130182.12693449|9|10123.318807442||0|0|-0.17682|133190|0.01481|52|0.014806008861991|52|21.93|0.00114|0.0512|0.055481753922397|0.11572242351444|395.45840292011|1151.8720430438|2188.8249794577|0.647|0.412|0.12081|68|20|0.0031216144096064|0.06450844563042|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2024-05-19 06:53:16|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|6938.8873241575|12|546.4074922205|-0.0638|1|2|-0.10442|8036|1.3241|102|1.3240962453194|102|76.67|0.57819|0.71451|0.98767556940484|1.10660044978|2216.9176543102|1466.2347744747|157.87819253438|0.556|0.444|0.23196|9|2|0.0019346362339515|0.075212011412268|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2024-05-19 06:53:17|WEEKLY|08694|10902|/equities/electra-real-est|TA125|-4320.1248086071|31|289.95423043889|-0.072|-1|1|-0.07198|3589|-0.23666|14|-0.23666210670315|14|36.42|0.08022|0.19664|0.11240270085911|0.17753580102486|156.20991289989|203.82069453783|112.15625|0.538|0.385|0.23213|26|8|0.0020113920163767|0.0852452814739|9016|2007-05-13|-0.27279|2011-08-14|0.40448|2009-01-04
2024-05-19 06:53:18|WEEKLY|08695|10979|/equities/biomedix|TA125|14469.363966019|15|2385.2120113271|0.9574|1|1|0.95736|20200|-0.29811|23|1.1786563258938|88|17.89|-0.60692|0.87028|1.6290719542823|2.3215892205714|14662500.784981|9266801.1626085|1634.3042071197|0.47|0.325|0.26446|83|12|0.1765853102068|0.10867755837225|32780|2020-10-18|-0.98842|2013-09-08|88.24719|2014-10-05
2024-05-19 06:53:20|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5108.483350942|13|437.30171966839|-0.0918|1|1|-0.09184|5666|-0.24606|19|-0.11957095129242|22|28.32|-0.03115|0.01688|-0.061456914977375|0.025307154124669|34.004698301061|91.29314120118|150.53134962805|0.632|0.316|0.20876|19|11|0.0019650727272727|0.067231581818182|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2024-05-19 06:53:20|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|4512.4255114522|1|322.19149618261||0|0|0|5510|-0.16226|41|-0.16225749559083|41|32.11|-0.13634|-0.04701|-0.10849548156271|-0.074473766811986|61.621256193066|78.056921606539|176.65918563642|0.444|0.333|0.2674|9|3|0.0048634256055363|0.089071453287197|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2024-05-19 06:53:21|WEEKLY|08698|942758|/equities/energix|TA125|1288.5798959452|24|81.640034684945|0.2612|1|1|0.26119|1550|-0.17608|9|-0.14814814814815|14|34.53|0.07537|0.15023|0.13237352613826|0.44624308735666|100.33156654273|299.2547710708|1303.616467711|0.526|0.263|0.22613|19|8|0.0048535346097202|0.065218703976436|1699|2020-08-09|-0.23854|2015-01-18|0.20449|2011-09-25
2024-05-19 06:53:22|WEEKLY|08699|102939|/equities/enlight-ene|TA125|5620.0833947459|25|376.3055350847|0.0487|1|1|0.04874|6757|1.40579|36|1.4057945871142|36|11.79|-0.65325|2.0768|4.5558747150282|6.8718955783223|14439.172960494|92737.755868311|207907.69230769|0.336|0.224|0.28663|125|15|0.1875711682243|0.079540767690254|8110|2021-12-19|-0.90489|2021-02-28|94.16541|2005-11-13
2024-05-19 06:53:23|WEEKLY|08700|11004|/equities/equital|TA125|-11721.252317425|31|760.82628117093||0|0|-0.19651|10960|-0.04496|53|0.3915655112001|80|29.36|-0.08769|0.31545|0.31788169374989|0.559985651459|2127.6991201905|7319.3322960455|2187.624750499|0.64|0.4|0.25348|50|23|0.009578611481976|0.080280473965287|14390|2022-04-17|-0.76662|2000-03-12|9.84106|1997-03-23
2024-05-19 06:53:24|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|41083.806233692|44|2678.9721885173|0.1279|1|1|0.12789|43920|-0.0384|58|0.21043795905501|35|31.22|-0.03281|0.06195|-0.0022203566867824|0.054625193399812|94.106752500892|121.3329852666|129.08763385492|0.667|0.444|0.22669|9|4|0.0044097839506173|0.08434475308642|55777.3984375|2020-01-05|-0.55604|2020-03-15|0.6007|2020-04-12
2024-05-19 06:53:25|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-17067.006194566|31|815.63236120454|-0.0561|-1|1|-0.05613|15430|-0.05924|18|-0.059240180296201|18|81.83|0.22829|0.25242|0.13234209342923|0.22602672710036|134.35216626426|142.17611804|233.36782085395|0.5|0.333|0.16466|6|4|0.0021238579654511|0.051465604606526|17840|2022-09-04|-0.19904|2020-03-15|0.14408|2020-03-22
2024-05-19 06:53:26|WEEKLY|08703|10909|/equities/fibi-5|TA125|-15995.768973703|31|771.77859449527||0|0|-0.0431|14520|-0.06514|22|-0.065144392209537|22|45.91|0.12615|0.18343|0.21409325785364|0.27771954647321|2006.1065543168|1306.3482250597|850.11709601874|0.656|0.438|0.17986|32|11|0.0023527551701134|0.056609366244163|16860|2023-07-30|-0.22357|2008-11-23|0.3393|2009-07-26
2024-05-19 06:53:27|WEEKLY|08704|11007|/equities/formula-sys|TA125|25432.888429389|10|1877.3705235372|0.1031|1|2|0.0854|30630|0.07977|76|0.13147410358566|35|36.34|0.11417|0.19965|0.2213185905578|0.36300551691841|1133.7922988871|1770.6007684962|1743.312464428|0.561|0.366|0.2275|41|15|0.0035882188125417|0.073751154102735|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2024-05-19 06:53:27|WEEKLY|08705|11854|/equities/fox|TA125|26184.369638968|12|2373.0288894091|0.0459|1|1|0.04588|31230|0.41439|102|2.5483646485734|91|39.28|0.17779|0.25886|0.30920469957196|0.5502299821141|1213.2378581998|3501.6912699601|1196.5517241379|0.586|0.379|0.22374|29|10|0.0036850260869565|0.074624130434782|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2024-05-19 06:53:29|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
2024-05-19 06:53:30|WEEKLY|08707|10915|/equities/gazit-globe|TA125|947.96270482752|20|73.616943756344||0|0|-0.24758|1009|0.24026|79|0.24025826773248|79|50.68|0.10676|0.15334|0.1041823319176|0.16891547834504|239.20216468369|297.29494574611|110.87912087912|0.56|0.36|0.20151|25|12|0.001164867807154|0.064461617418351|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2024-05-19 06:53:31|WEEKLY|08708|1167677|/equities/gencell|TA125|-104.39145179646|182|9.3971503445053|||0|0.92663|76.3|||0.24025826773248|79|0|0|0|0|0|100|100|7.3365387549767|0|0|0|0|0|-0.01065226519337|0.12591574585635|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2024-05-19 06:53:31|WEEKLY|08709|1129335|/equities/generation-capital|TA125|50.566285475491|21|5.3489627585499|-0.0003|1|2|-0.13953|59.2|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02854|0.14352640197994|0.077445817060325|130.32942945|107.745|62.05450714472|0.286|0.143|0.26035|7|1|0.00024656826568266|0.075545904059041|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2024-05-19 06:53:32|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|-2377.9289872897|11|147.86582656822|0.019|-1|1|0.01902|2011|-0.0287|36|-0.028701484404229|36|30.74|-0.04022|0.04841|0.043714925665238|0.052407759640604|127.7727778529|128.16939396279|64.70398970399|0.647|0.441|0.22332|34|19|0.0014221516587678|0.074698587677725|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2024-05-19 06:53:33|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
2024-05-19 06:53:34|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|3009.9903709263|15|193.17242926152|0.0642|1|1|0.06418|3366|-0.00413|71|-0.20594907990925|7|19.03|-0.00244|0.04446|0.035897336293464|0.082356772773069|185.23045996234|451.48126384612|1991.7159763314|0.577|0.346|0.12764|78|20|0.0031918758344459|0.063908010680908|4208|2022-04-24|-0.18571|2008-12-28|0.23698|2009-03-22
2024-05-19 06:53:35|WEEKLY|08713|11016|/equities/hilan-tec|TA125|19725.644460799|14|1048.4769286326|0.0929|1|2|0.07463|22030|-0.09731|19|-0.097311827956989|19|49.4|0.05451|0.20283|0.24170073161522|0.41787809484485|367.83785723981|1016.5516098471|3288.0597014925|0.48|0.36|0.19226|25|7|0.0039206650641026|0.062057331730769|23800|2024-04-07|-0.29766|2003-03-30|0.42675|2002-03-10
2024-05-19 06:53:36|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1979.9928643073|100|115.28919200428||0|0|0.45262|1779|1.38848|83|1.3884821238981|83|53.81|0.54558|0.60844|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|787.16814159292|0.615|0.423|0.17526|26|12|0.0023836982643525|0.060613604806409|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2024-05-19 06:53:37|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|9753.097322492|53|660.94628523816|0.2027|1|1|0.20273|11290|0.12353|63|0.012058450474825|55|72.71|0.13|0.17992|-0.010517580774294|0.014948947734935|93.110036368031|103.01151504|139.41714003458|0.571|0.286|0.16387|7|4|0.0013021390374332|0.061207629233512|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2024-05-19 06:53:38|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|-25666.741609874|7|1517.0224829621|-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|0.00449613742495|0.072826070713809|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2024-05-19 06:53:39|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|1026.0296737625|4|73.451988084117|-0.0637|1|1|-0.06371|1161|0.07324|81|-0.17661538461538|13|46.82|-0.01975|0.04555|0.024998484086119|0.065350148120654|109.01248416532|123.27345743787|153.97877984085|0.818|0.455|0.16265|11|8|0.0015671814671815|0.059100096525097|1840|2021-05-16|-0.21821|2020-03-15|0.19442|2020-07-19
2024-05-19 06:53:40|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|-1519.6025983461|23|90.431106343652|-0.0454|-1|1|-0.04542|1312|-0.13149|4|-0.13148788927336|4|30.38|0.00374|0.11826|0.13558417837589|0.13558417837589|121.82242366|121.82242366|94.388489208633|0.25|0.25|0.17329|8|2|0.0011284528301887|0.060535547169811|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2024-05-19 06:53:40|WEEKLY|08719|11058|/equities/israel-canada|TA125|1179.6790860983|45|104.62145204146|0.464|1|1|0.46401|1387|1.86844|76|1.8684430656064|76|19.4|0.15471|0.32176|0.45608426108551|0.68823716603442|41347.620874801|180963.84972723|5118.0811087678|0.52|0.36|0.20944|75|16|0.011212341561041|0.097781601067378|2136|2022-01-23|-0.53226|2003-03-02|7.85906|2006-01-29
2024-05-19 06:53:41|WEEKLY|08720|10925|/equities/israel-corp|TA125|-101992.14712041|100|6641.0465450439||0|0|0.44425|89420|2.59873|83|2.5987313679|83|43.75|0.25793|0.332|0.40468433564976|0.68863548138091|5204.3591340706|4986.6605905683|506.94483814275|0.625|0.344|0.21414|32|12|0.0028037291527685|0.074221867911941|470800|2011-01-30|-0.34165|2020-03-15|0.5372|2009-03-22
2024-05-19 06:53:43|WEEKLY|08721|11020|/equities/land-dev|TA125|2662.2826178441|22|225.5504850371|-0.0848|1|1|-0.08484|3182|-0.00098|36|-0.13214948245464|22|32.84|0.03552|0.12088|0.048976008830529|0.15592374689758|90.738309862086|375.58581835916|287.96380090498|0.511|0.333|0.25351|45|18|0.0027916944629753|0.086389112741828|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2024-05-19 06:53:44|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|-7781.9434743841|27|377.00758784781||0|0|0.07798|6621|-0.04103|57|0.33992236854268|55|41.5|-0.01386|0.07981|0.1494474895333|0.33992236854268|128.49430824|133.992|95.403458213256|0.5|0.25|0.23554|4|1|0.0011203125|0.074161770833333|13200|2022-04-03|-0.17459|2022-05-15|0.21109|2022-03-27
2024-05-19 06:53:45|WEEKLY|08723|10926|/equities/isramco|TA125|153.28122420093|13|8.5571426587674|-0.0336|1|2|-0.05127|161|0.8791|133|0.87909922818315|133|34.58|0.15072|0.40567|0.45922247611751|0.88193187425366|169.62716182018|1901.9968973973|16100|0.442|0.279|0.25863|43|14|0.01032032688459|0.071660120080053|374.5|2016-08-28|-0.77848|1999-06-06|6.9|1999-05-30
2024-05-19 06:53:45|WEEKLY|08724|11883|/equities/isras|TA125|63722.580646679|49|3868.2522196766|0.074|1|2|0.04844|74890|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1360.1525608427|0.566|0.382|0.09113|76|17|0.0026114142761841|0.048951541027352|88800|2020-01-26|-0.29351|2020-03-15|0.33571|2003-02-02
2024-05-19 06:53:46|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|-9998.2627749018|6|651.57501887101||0|0|-0.19215|9021|-0.21349|14|-0.2134913210685|14|40.17|0.14227|0.26849|0.33708585060031|0.57709155922402|283.84680540649|390.30788703253|134.64179104478|0.5|0.333|0.24408|12|5|0.0024263039014374|0.07394476386037|22028.9609375|2022-03-27|-0.41938|2016-02-21|0.32022|2018-01-14
2024-05-19 06:53:48|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|-7283.5357106087|28|306.51190353623||0|0|0.11779|6351|-0.15693|44|-0.15692704063708|44|20.16|-0.00253|0.06484|0.0088958231095918|0.03767090643794|67.479312924515|141.97420668927|261.25051419169|0.479|0.356|0.1159|73|12|0.0016396931287525|0.054353488992662|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2024-05-19 06:53:49|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|2621.9556499275|8|136.63841543406|-0.0494|1|1|-0.04939|2906|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16519|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|683.76470588235|0.613|0.419|0.15376|31|14|0.0019779986657772|0.049750060040027|3673|2022-04-03|-0.22435|2008-09-21|0.2331|2003-06-01
2024-05-19 06:53:49|WEEKLY|08728|11910|/equities/levinstein-prop|TA125|5608.860201412|22|427.60936467926||0|0|-0.20982|5860|-0.22339|10|-0.223391408854|10|19.14|-0.05686|-0.0074|-0.020900144170596|0.0031273781806884|63.779865686312|94.776688020736|233.46613545817|0.432|0.324|0.13294|37|7|0.002105939643347|0.053763593964335|14890|2022-02-06|-0.23831|2020-03-22|0.22877|2023-01-15
2024-05-19 06:53:50|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-497.28487995977|64|95.835417726467||0|0|0.91527|286.9|-0.32376|4|-0.32375958713474|4|28.36|0.0109|0.12118|0.054682013276604|0.12313290681938|107.64550334914|212.28923688868|7.4000514288492|0.409|0.364|0.28168|22|4|6.8879184861717E-5|0.092361572052402|23660|2021-02-14|-0.52139|2023-03-19|0.42615|2020-03-29
2024-05-19 06:53:50|WEEKLY|08730|11037|/equities/magic-sftware|TA125|3881.6980438531|10|261.60065204897|0.0342|1|1|0.03422|4564|0.20083|77|0.9161620981339|85|36.85|0.12374|0.21212|0.27926169556465|0.42145735293427|1144.7097705453|1101.0966292843|280|0.667|0.394|0.23909|33|19|0.0030098285714286|0.079485118367347|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2024-05-19 06:53:52|WEEKLY|08731|11038|/equities/malam-team|TA125|5322.0936619722|9|380.15024451401|0.1175|1|2|0.06276|6418|0.36324|103|0.44904507257448|101|18.18|0.02544|0.1153|0.042248022528483|0.11230314341764|45.889965352859|173.74957525148|280.13967699694|0.476|0.28|0.14761|82|18|0.003267451634423|0.070939039359573|43847|2000-03-12|-0.89772|2016-02-28|0.31439|2004-01-18
2024-05-19 06:53:53|WEEKLY|08732|10938|/equities/matrix|TA125|6939.8831492741|9|389.89572972837|-0.0388|1|1|-0.03875|7813|-0.07493|45|-0.074925304527695|45|18.87|0.0055|0.0665|0.047276513309806|0.07996825599573|268.6218708071|571.43489875707|1601.0245901639|0.57|0.43|0.1253|79|16|0.0032347831887925|0.06041418945964|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2024-05-19 06:53:54|WEEKLY|08733|1166586|/equities/max-stock|TA125|725.81641820445|24|43.361202069871|0.1652|1|1|0.16521|850.6|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03319|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|68.047998046875|0.4|0.4|0.21297|5|3|-0.00075497382198953|0.07206722513089|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2024-05-19 06:53:54|WEEKLY|08734|11041|/equities/maytronics|TA125|-3962.1862172159|38|290.72873907196|0.2349|-1|1|0.23494|3149|0.29374|72|0.85647530040053|130|55.17|0.37362|0.42011|0.51763629607142|0.93193951404212|2469.7299099726|1507.7348425331|2102.1361387503|0.667|0.333|0.26609|18|12|0.0043336796116505|0.08058527184466|8454|2021-11-28|-0.20684|2008-11-16|0.30476|2012-12-02
2024-05-19 06:53:55|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|807.57665138271|21|50.995834280002|-0.0342|1|1|-0.0342|844.3|-0.11992|17|-0.11991923047663|17|39.31|-0.0252|0.03935|0.02766785531975|0.11591861402123|107.69714578152|131.70068760305|174.08247170989|0.462|0.231|0.17356|13|4|0.0017883427495292|0.055744199623352|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2024-05-19 06:53:57|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|7976.1058573311|24|634.63138088964||0|0|0.20275|9622|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|1712.0996441281|0.586|0.414|0.15196|29|6|0.0044016987542469|0.054259003397508|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2024-05-19 06:53:58|WEEKLY|08737|10936|/equities/melisron-1|TA125|23951.692280433|25|1499.5073511867|-0.0007|1|2|-0.01966|25430|-0.1181|44|-0.1386553807852|24|20.76|0.0168|0.05277|0.041937012923264|0.1007956072917|210.65219613316|614.9457022398|2213.228894691|0.521|0.352|0.10681|71|13|0.0030139319092123|0.060393758344459|29800|2022-01-09|-0.28571|2020-03-15|0.24091|2009-01-04
2024-05-19 06:53:59|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|145.61931971895|20|11.514826775014|-0.0679|1|1|-0.06789|167.5|0.09517|86|-0.0076786947922286|56|39|-0.06302|0.03388|-0.0032520114674055|-0.052461120359278|98.108264006054|89.58268032|90.848938794437|0.333|0.222|0.1556|9|4|0.00060075675675676|0.064068567567568|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2024-05-19 06:53:59|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|8408.3490784292|54|473.19632862315|0.1557|1|2|0.14172|9305|-0.13986|52|1.0660214201291|107|17.42|-0.03408|0.0327|0.015902001465751|0.046904129942558|88.742658219519|212.49851931895|937.05941591138|0.53|0.386|0.12424|83|16|0.0030106871247498|0.068449859906604|10230|2024-03-31|-0.54062|2004-01-25|0.27713|2008-09-28
2024-05-19 06:54:00|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|422.5614366434|9|30.057740056102|-0.013|1|2|-0.09597|471|-0.23275|19|-0.23274950245528|19|40.51|0.02387|0.08041|0.0746886894519|0.14587127891739|217.31265214535|299.96398106147|197.07112970711|0.571|0.343|0.20571|35|17|0.0015601402524544|0.066814417952314|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2024-05-19 06:54:02|WEEKLY|08741|10922|/equities/indus-building|TA125|-1064.5403323172|7|52.313442071221|-0.0055|-1|1|-0.00551|893.9|-0.1198|17|-0.11980198019802|17|43.85|0.05127|0.11202|0.029717583936233|0.098336262416979|103.4775310745|206.61172298551|193.48485376928|0.5|0.324|0.2044|34|13|0.0013941549766199|0.065691055444222|1400|2022-01-16|-0.20077|2014-12-28|0.23611|2001-12-30
2024-05-19 06:54:03|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|12173.481326491|45|701.26201135193|-0.0015|1|1|-0.0015|13330|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1285.4387656702|0.667|0.407|0.15589|27|13|0.0024841420118343|0.051306642011834|14680|2024-01-07|-0.17495|2020-03-15|0.15868|2008-11-30
2024-05-19 06:54:04|WEEKLY|08743|10940|/equities/naphta|TA125|-2145.7324536316|30|136.85849274624||0|0|-0.24368|1919|0.20869|62|0.20868530141374|62|43.12|0.16339|0.30039|0.10851851740359|0.29456728741114|26.58538037277|382.21376617723|758.49802371542|0.5|0.324|0.26581|34|11|0.0037622876254181|0.087742903010033|2985|2017-04-16|-0.34694|1996-07-14|0.97619|2009-01-25
2024-05-19 06:54:04|WEEKLY|08744|1173275|/equities/nayax|TA125|8810.9342729822|41|768.91971810534|0.0593|1|1|0.0593|9342|-0.44692|19|-0.21782732531334|35|23.4|-0.26843|-0.10611|-0.3116702477057|-0.24404351757988|31.568740935626|57.07807358|84.927272727273|0.6|0.4|0.31364|5|2|0.001030127388535|0.10794229299363|13510|2021-12-05|-0.16693|2022-01-30|0.25407|2022-07-31
2024-05-19 06:54:05|WEEKLY|08745|12104|/equities/neto-malinda|TA125|4837.8938527804|14|385.28365974928||0|0|0.00779|5174|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09891|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|119.05200184077|0.6|0.429|0.12833|35|3|0.001424892412231|0.052801732729332|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2024-05-19 06:54:07|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-94908.384179788|1|5082.7947265958||1|0|0|74390|0.00786|26|0.0078580138192657|26|27.74|0.05389|0.13484|0.19821859172779|0.29850578753377|2372.1031678205|8261.9708025271|6738.2246376812|0.556|0.407|0.17926|54|16|0.0045681775700935|0.063417256341789|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2024-05-19 06:54:08|WEEKLY|08747|11047|/equities/nova-measuring|TA125|61805.016088023|25|3668.3279706589|0.5313|1|1|0.53126|72490|0.14608|38|0.1460843373494|38|33.91|0.15915|0.24286|0.12189029309059|0.16833075499187|261.22712541055|358.38156242752|6259.9309153713|0.545|0.394|0.18294|33|11|0.0051286526684164|0.060917874015748|74280|2024-05-19|-0.23667|2008-12-28|0.38433|2006-05-14
2024-05-19 06:54:09|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-173.68008473112|81|11.696656741646|0.4279|-1|1|0.42794|155.6|0.07328|30|-0.17044103446586|22|74|0.25299|0.27264|-0.048582596356986|-0.17044103446586|89.03501568|82.956|92.674217843896|0.5|0.25|0.21802|4|3|0.00095454787234043|0.071770106382979|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2024-05-19 06:54:09|WEEKLY|08749|11973|/equities/one-software|TA125|4530.6679253265|53|306.27735822449|0.1294|1|1|0.12935|5483|-0.19865|10|-0.19864801890103|10|19.55|0.05992|0.17111|0.1270936350274|0.25141062079519|369.51094083437|2249.5344394436|295.42025862069|0.541|0.351|0.1483|74|13|0.0036219813208806|0.063852941961308|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2024-05-19 06:54:10|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2362.3497748426|4|179.49506754722|0.0304|1|1|0.03036|2885|0.21547|65|-0.098054081374779|23|26.85|-0.08448|-0.02989|-0.041568509369327|4.0320630977003E-5|66.676449629377|98.654491401919|235.81434800564|0.538|0.308|0.17948|13|6|0.0035207102272727|0.074161392045454|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2024-05-19 06:54:12|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|342.8536082418|7|47.082132620574|0.1086|1|2|-0.04288|491.1|0.0755|25|-0.011752093790694|26|32.59|0.00441|0.12955|-0.030140024241312|0.045076636545244|29.763357832651|81.945968079702|16.218626357448|0.529|0.412|0.32932|17|6|0.00047675|0.091626446428571|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2024-05-19 06:54:13|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-27267.439826709|12|1400.771501563|-0.1443|-1|1|-0.14427|26570|-0.18239|11|-0.18239436619718|11|33.71|-0.01143|0.05175|0.032575781644244|0.10159822593269|113.60758896543|166.78144378114|223.27731092437|0.571|0.429|0.17197|14|8|0.0024714492753623|0.050474140786749|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2024-05-19 06:54:14|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7584.9034391874|22|591.01422948277|-0.0155|1|2|-0.07625|8868|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|91.422680412371|0.667|0.333|0.24459|3|2|0.00072073033707865|0.081532640449438|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2024-05-19 06:54:14|WEEKLY|08754|10954|/equities/partner-comms|TA125|1433.4659650585|25|93.536831869987|0.03|1|1|0.03004|1680|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|79.320113314447|0.483|0.345|0.21596|29|12|0.0010266051969824|0.070851089689857|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2024-05-19 06:54:15|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|31311.643026644|12|2345.0306764832|0.0035|1|1|0.00349|34500|-0.17153|16|-0.17152585656523|16|39.09|-0.0301|0.00742|-0.048586856892315|-0.045423457849539|43.677991175224|59.925550015872|83.656644034917|0.652|0.435|0.16466|23|13|0.00061995604395604|0.057999241758242|68930|2011-01-16|-0.23035|2023-08-27|0.17765|2009-05-24
2024-05-19 06:54:17|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-6782.788285866|55|762.76276195533|0.6215|-1|1|0.62153|4466|0.43867|29|0.43867349426969|29|26.83|0.00886|0.13249|0.13589857697418|0.23034366595754|155.08546576814|598.01674407996|63.672654690619|0.533|0.433|0.27473|30|9|0.0026273341094296|0.094554109429569|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2024-05-19 06:54:18|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
2024-05-19 06:54:19|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|-3982.1708662552|102|186.2671527616|-0.0616|-1|1|-0.06161|3636|0.90702|111|0.90701559020045|111|17.91|0.01957|0.10781|0.079063968137885|0.12624803604176|636.07384758968|1204.8880883061|135.11705685619|0.564|0.41|0.13459|78|16|0.002523785046729|0.073243785046729|7296|1998-12-27|-0.83661|1998-12-27|0.33788|2002-10-27
2024-05-19 06:54:19|WEEKLY|08759|10951|/equities/plason|TA125|-16291.53660817|32|930.97819273957|0.0113|-1|1|0.01129|14010|-0.16087|19|-0.16087078950415|19|51.81|0.10569|0.1638|0.18741243549684|0.31506906362732|362.73595579289|401.14559024306|421.98795180723|0.462|0.269|0.20747|26|9|0.002258381712627|0.06654767053701|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2024-05-19 06:54:20|WEEKLY|08760|11994|/equities/prop-build|TA125|17622.397790367|24|1630.9323222668|0.0811|1|2|-0.05476|19160|0.24954|61|-0.2169495426482|9|34.3|0.01214|0.06317|0.067112583941135|0.077182842897619|338.85391869461|283.8492238177|89.73398276508|0.674|0.442|0.2171|43|22|0.001441655540721|0.072336622162884|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2024-05-19 06:54:22|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
2024-05-19 06:54:23|WEEKLY|08762|10956|/equities/rami-levi|TA125|-22409.077299241|70|777.4279297504|0.1049|-1|1|0.10488|20740|0.06545|143|0.065452870288028|143|58.21|0.21869|0.26432|0.032846456989948|0.076649955486037|116.56687155634|139.18248330852|454.62516440158|0.643|0.429|0.1765|14|8|0.0023814253393665|0.05360257918552|27650|2022-03-06|-0.15232|2008-11-23|0.21929|2008-11-30
2024-05-19 06:54:24|WEEKLY|08763|11062|/equities/ratio-par|TA125|-318.85798550083|31|16.954577548225|-0.0304|-1|1|-0.03037|278.2|0.0908|29|0.090800750787115|29|20.99|-0.20642|0.23099|0.010319694310303|0.067103603955051|4.1259424228742|43.32240262664|1931.9445803945|0.629|0.457|0.22154|70|15|0.01608212808539|0.083321267511674|823.20001220703|2005-05-01|-0.44186|2000-10-15|18.5|2005-05-01
2024-05-19 06:54:24|WEEKLY|08764|11064|/equities/reit-1|TA125|1430.6074822672|23|79.949492611971|-0.086|1|1|-0.086|1541|0.05281|53|-0.16471140309714|17|52.76|0.0443|0.13603|0.095001202747422|0.19828313207168|179.27042707786|185.98811059742|288.30682881197|0.471|0.235|0.16029|17|9|0.0018864635473341|0.049649695321001|2388|2020-02-23|-0.17722|2020-03-15|0.51817|2007-08-12
2024-05-19 06:54:25|WEEKLY|08765|1173540|/equities/retailors|TA125|7195.3792161356|46|649.39309289931|0.113|1|1|0.11299|8570|0.09808|21|0.098078637685906|21|37|-0.05716|0.02552|0.098078637685906|0.098078637685906|109.808|109.808|143.21524064171|0.333|0.333|0.24513|3|1|0.0039366666666667|0.088334423076923|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2024-05-19 06:54:27|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|10500.161083681|7|709.94630543953||0|0|0.07401|12770|-0.24921|21|0.024526315789474|21|22|0.08702|0.19497|0.18415942596646|0.2463727203929|1086.4916654259|1531.3983840516|3282.7763496144|0.56|0.44|0.16867|50|16|0.0072790506329114|0.064239141048824|12950|2024-05-19|-0.3125|2005-10-23|4.00446|2003-06-22
2024-05-19 06:54:28|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|715.05569783378|26|41.158307015635|-0.1172|1|1|-0.11718|730|0.47292|80|0.47292374536816|80|43.05|0.04197|0.11985|0.066030159167961|0.092102193694348|144.95321801131|164.06145576416|88.388422135948|0.421|0.368|0.14071|19|3|0.000475871886121|0.045129833926453|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2024-05-19 06:54:29|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|-2399.5892873327|74|133.52976244423||0|0|0.28419|1947|-0.15265|19|-0.15264797507788|19|34.92|-0.03137|0.02787|0.092712689629093|0.17604687441729|140.62141648414|183.11049932068|322.45777399181|0.583|0.417|0.18245|12|5|0.0032255284552846|0.061093272357724|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2024-05-19 06:54:30|WEEKLY|08769|10960|/equities/shikun---binui|TA125|-1004.3239641265|4|60.980474159357|-0.0074|-1|1|-0.00737|820|-0.22402|30|-0.22402287893232|30|22.33|0.03666|0.15433|0.11049235348993|0.21543114027171|986.20680315404|5057.9492433202|224.65753424658|0.582|0.358|0.15481|67|13|0.0033953368912609|0.070698165443629|5222|1997-12-14|-0.90006|1998-06-14|0.61751|1996-01-28
2024-05-19 06:54:31|WEEKLY|08770|10958|/equities/super-sol-01|TA125|2216.5371076155|15|140.17700294751|0.2688|1|2|0.10418|2512|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|407.79220779221|0.576|0.364|0.16472|33|14|0.0016299599733155|0.054467951967979|3060|2022-02-06|-0.14299|1997-03-16|0.18324|2020-03-22
2024-05-19 06:54:33|WEEKLY|08771|10961|/equities/strauss-group|TA125|-7606.1247017419|31|305.87490058062|0.1249|-1|1|0.12493|6633|-0.15918|18|-0.159179145868|18|22.58|0.00223|0.05046|0.046538449971149|0.097692942346145|243.43657297586|450.73927115357|467.77150916784|0.492|0.308|0.12497|65|13|0.0018475767690254|0.054784332443258|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2024-05-19 06:54:34|WEEKLY|08772|11074|/equities/summit|TA125|4309.3234810057|22|344.88857414878|-0.0995|1|2|-0.14687|4734|-0.25868|14|-0.25868286202315|14|43.35|0.20305|0.41667|0.5187594016381|0.61653633921092|422.16520163199|377.96857239915|295.875|0.516|0.419|0.23579|31|12|0.0040146227106227|0.074229208791209|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2024-05-19 06:54:35|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|22874.190241765|20|1941.8393451179|-0.065|1|1|-0.06502|25740|-0.30881|12|-0.30880613267028|12|14.95|0.036|0.14425|0.2020849728641|0.27617228474983|25224.576965711|44236.264270097|8875.8620689655|0.465|0.354|0.11299|99|13|0.0047512008005337|0.051658318879253|57490|2022-08-28|-0.36055|2008-12-07|0.44558|1997-06-08
2024-05-19 06:54:35|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2108.6372938672|17|167.95423537759||0|0|0.07546|2551|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|278.79781420765|0.455|0.364|0.23536|11|3|0.00563116|0.07817488|2695|2024-05-19|-0.21818|2020-03-22|0.21622|2022-01-16
2024-05-19 06:54:36|WEEKLY|08775|10963|/equities/teva-pharm|TA125|5271.9726836812|20|293.17577210625|0.5524|1|2|0.50037|6129|-0.021|11|-0.021003500583431|11|26.91|-0.01862|0.04835|0.043238856307965|0.10912812818228|115.49104898343|381.89874944469|422.3983459683|0.6|0.364|0.16525|55|19|0.002184736490994|0.052672441627752|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2024-05-19 06:54:38|WEEKLY|08776|10964|/equities/tower-semicond|TA125|11317.231308072|14|697.58956397587|0.145|1|1|0.14504|13500|0.16913|38|-0.10630289028549|6|38.84|0.18958|0.29602|0.18207389580433|0.29285337326922|460.78452730986|723.46302184536|18.42374616172|0.484|0.323|0.22961|31|10|0.0014223418241578|0.084145209531635|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2024-05-19 06:54:39|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2190.1299800553|105|168.96009461492|0.5267|-1|1|0.52668|1712|-0.15094|16|-0.15093896713615|16|24.5|-0.13718|-0.12859|-0.15093896713615|-0.15093896713615|84.906|84.906|45.147679324894|0.5|0.5|0.2175|2|2|-0.0035412418300654|0.086518039215686|4398|2022-02-06|-0.18346|2023-02-26|0.16805|2023-06-18
2024-05-19 06:54:39|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|16473.942544116|19|1083.6858186281|0.1653|1|1|0.16528|19600|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|107.10382513661|0.333|0.333|0.22857|3|2|0.0012555364806867|0.06998321888412|26000|2022-01-02|-0.13267|2020-06-14|0.14219|2021-03-07
2024-05-19 06:54:40|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.0625835422328|26|0.10720323981957|0.0816|1|2|0.05446|4.26|-0.08311|36|0.18311319369034|80|51.67|0.09847|0.13731|0.10905869520664|0.20042652739694|197.98706953586|244.19183798814|174.59016922051|0.733|0.467|0.12745|15|9|0.0010686375|0.0404623125|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2024-05-19 06:54:41|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.429246278595|16|0.13972613454132|0.0729|1|2|0.04412|2.84|-0.04476|15|-0.044760988103082|15|40.32|0.00981|0.05052|0.055439912133078|0.1201374056743|126.82480951782|147.8817986908|124.01746556673|0.474|0.263|0.13301|19|6|0.00082336747759283|0.046902676056338|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2024-05-19 06:54:43|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|6.178258856824|43|0.20224699686271|0.2649|1|2|0.23818|6.81|-0.08|34|-0.08000001040372|34|35.86|0.04737|0.09002|0.18581811256628|0.37486355285738|254.28779102434|270.75196032773|206.36363761156|0.381|0.19|0.11919|21|5|0.0013492704402516|0.040751081761006|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2024-05-19 06:54:44|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|2.1234336800769|13|0.12218877648663||0|0|0.10762|2.47|-0.03971|24|-0.039712484749943|24|45.18|0.01727|0.08902|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|686.1110917948|0.647|0.471|0.16645|17|9|0.0030993846153846|0.05273591025641|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2024-05-19 06:54:45|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.9328279612093|91|0.13687101027525|0.0827|1|1|0.08267|4.06|-0.05909|36|-0.059087162440748|36|41.41|0.00522|0.0431|-0.064329770478064|-0.062551858688953|49.900538054636|62.002608658684|193.33333938841|0.588|0.412|0.12089|17|10|0.0011699244332494|0.038673828715365|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2024-05-19 06:54:46|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-5.0268298447435|5|0.16154408497436|-0.0629|-1|1|-0.06292|4.73|0.0038|21|0.0038045170916108|21|35.77|-0.01736|0.02087|0.039145292803925|0.01538987333236|131.91275455716|107.34544329361|145.0920255494|0.455|0.364|0.15112|22|9|0.0010786346396966|0.045872705436157|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2024-05-19 06:54:47|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.8884324920824|5|0.086529740472163||0|0|-0.05814|2.73|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|135.82089711574|0.625|0.333|0.14194|24|12|0.00098383354350567|0.046595813366961|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2024-05-19 06:54:49|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.1907098963414|38|0.16158506540299|0.145|1|1|0.145|4.58|0.35691|27|-0.10503597685|6|57|0.27043|0.31998|0.5278088766709|0.76404004655646|575.85222247857|428.66736645047|579.74681003872|0.385|0.231|0.1598|13|5|0.002846028277635|0.043645976863753|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2024-05-19 06:54:50|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|2.6493388393054|59|0.24522038371928|0.7805|1|1|0.78049|3.65|1.22864|33|1.2286438489509|33|56.31|0.19858|0.5514|0.33692277614285|0.41327946182152|310.06798958966|300.59911739182|528.98552289557|0.385|0.308|0.19001|13|3|0.0039265316455696|0.064518417721519|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2024-05-19 06:54:51|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-20.03802864713|51|0.39819581279751||0|0|-0.02954|19.52|0.20757|133|0.20757448197507|133|92.63|0.17801|0.21204|0.28986940848206|0.40706822286126|400.87470918006|362.96515983772|391.18239184587|0.75|0.5|0.11294|8|4|0.001982389380531|0.03377002528445|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2024-05-19 06:54:52|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|16.306019191809|2|0.41799374260258||0|0|-0.00114|17.52|0.00567|50|0.16498989822587|132|52.73|0.05623|0.08234|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|398.18181995518|0.533|0.333|0.11237|15|4|0.0021203156565657|0.040071338383838|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2024-05-19 06:54:53|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.8932912605825|4|0.14226137423393|0|1|1|0|6.27|-0.09319|64|-0.093186464522318|64|55.73|-0.02224|0.02335|0.08860760926585|0.08860760926585|118.68927003811|118.68927003811|199.04761241587|0.273|0.273|0.1174|11|3|0.0013780844155844|0.039320551948052|7.3400001525879|2022-01-02|-0.08228|2022-09-25|0.11875|2018-12-02
2024-05-19 06:54:54|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.1723126248727|100|0.089247800082313||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|0.00071241772151899|0.040107139240506|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2024-05-19 06:54:55|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|21.504919503408|36|0.57667192672206|-0.0395|1|1|-0.03945|22.4|0.08723|36|0.087227334080105|36|58.08|-0.00501|0.03385|-0.037416827756257|-0.025443810937852|75.79321421978|89.357390972512|207.40740021233|0.538|0.308|0.13151|13|7|0.001241746835443|0.039917924050633|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2024-05-19 06:54:56|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.3875063044441|43|0.1658313081459||0|0|0.10345|9.92|-0.06391|41|0.065573769506053|100|31.17|0.0719|0.11906|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1397.1831515629|0.682|0.47|0.12792|66|23|0.0019579085278704|0.044326622201048|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2024-05-19 06:54:57|WEEKLY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|9.0757670087641|78|0.41326995840593|0.6|1|1|0.6|10.16|-0.15995|26|-0.15994894064491|26|37.42|-0.05607|0.00211|-0.0068187483537109|0.041987482095386|77.711001956186|110.44710007246|359.01060499348|0.474|0.316|0.17099|19|8|0.0022808629441624|0.051864137055838|10.579999923706|2024-05-19|-0.15873|2020-03-22|0.18295|2015-09-20
2024-05-19 06:54:58|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.812909554692|46|0.13781135876341|0.0582|-1|1|0.05823|3.72|0.04497|48|0.044973565497527|48|44.44|-0.01739|0.00189|-0.024700494695876|-0.05561776178636|79.934030241226|74.36603680699|69.273745025842|0.5|0.313|0.10628|16|8|-0.00024633597883598|0.033518187830688|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2024-05-19 06:55:00|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.5061624016439|14|0.24515125852598|0.081|1|1|0.08105|8.27|-0.0913|90|-0.046258459886025|8|40.74|-0.05227|0.01246|0.0034838054182066|-0.011334751788276|90.489191096026|81.837698577043|100.24242979107|0.526|0.421|0.12863|19|9|0.00042433290978399|0.044862973316391|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2024-05-19 06:55:01|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|121.11704808831|3|2.6943162866446|0.0158|1|2|0.00935|129.5|0.76367|153|0.76366849135878|153|50.8|0.04678|0.08244|0.25398470347273|0.25398470347273|267.6586400707|267.6586400707|370.42335066169|0.333|0.333|0.0619|15|3|0.0018517277486911|0.022749646596859|163|2018-03-18|-0.09655|2018-03-18|0.15171|2018-03-11
2024-05-19 06:55:01|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|6.4437971976218|38|0.21633569974723|-0.0065|1|2|-0.01685|7|0.43619|110|0.43619016290267|110|44.4|0.04073|0.08452|0.066932837954976|0.11310782549741|180.33511219506|179.36514553076|131.8267434168|0.733|0.4|0.12326|15|7|0.00086705547652916|0.043371422475107|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2024-05-19 06:55:02|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.878917889362|182|0.63365573919073||0|0|-0.05|20.9|0.08358|83|-0.0053372581655193|68|86.43|0.28653|0.37436|0.060510375080389|0.048975557472923|118.91189922964|109.73984314|271.42857319791|0.429|0.286|0.12219|7|1|0.001668155216285|0.043099681933842|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2024-05-19 06:55:03|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.036377149189|208|0.3745408994077||0|0|-0.00623|18.18|-0.30315|11|-0.16844765085999|12|63.67|0.01503|0.04328|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|187.42268724388|0.556|0.222|0.15215|9|5|0.0010450256410256|0.039430948717949|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2024-05-19 06:55:05|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|14.563505552122|9|0.45495350607701|-0.0265|1|1|-0.02652|15.42|0.00503|43|-0.1076233217417|23|45.76|-0.03521|-0.00898|0.0011473363480069|0.028727553938027|86.667854983081|109.78924252856|151.17647416314|0.765|0.412|0.12898|17|13|0.00082035623409669|0.036213918575064|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2024-05-19 06:55:06|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|4.7752781486886|70|0.2185773908238|-0.0035|1|2|-0.01515|5.2|1.54734|100|1.5473387773082|100|35.11|0.18191|0.36857|0.48923819883115|0.57108676607492|1308.9391657402|1568.6250413328|838.70964020522|0.474|0.421|0.19873|19|6|0.0050340081521739|0.064600421195652|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2024-05-19 06:55:07|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|-4.4533044150064|5|0.10160412544251|-0.0096|-1|1|-0.00964|4.19|0.00242|38|0.0024155143005642|38|43.11|-0.01844|0.09475|-0.0077598874527973|-0.0013937459552158|35.682297048647|38.435649498246|51.035323236931|0.556|0.444|0.13139|18|9|0.00040635897435897|0.025806128205128|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2024-05-19 06:55:08|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|-5.7822672794806|5|0.095755797973843|-0.0036|-1|1|-0.00365|5.5|-0.03996|2|-0.039955357161421|2|55.57|0.06544|0.09161|0.14195179891145|0.13372355208809|258.69126103763|171.73956803004|133.49514933915|0.571|0.357|0.10949|14|6|0.00078574168797954|0.037334667519182|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2024-05-19 06:55:09|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.555550897842|38|0.099816373743826||0|0|0.24348|2.86|0.07647|156|0.076466177483501|156|43.71|0.00562|0.05311|0.0057360742357706|-0.00098462257572585|102.46722713093|98.563759072648|41.151078756623|0.412|0.294|0.11989|17|5|-0.0001124358974359|0.039650358974359|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2024-05-19 06:55:10|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.7582241661924|98|0.16769631787787|-0.0958|-1|1|-0.09582|4.46|-0.02398|45|-0.023980792039084|45|60|-0.09899|-0.00377|-0.13581775613561|-0.13581775613561|73.4308647|73.4308647|90.76460508611|0.5|0.5|0.1817|4|3|0.00041884272997033|0.054462136498516|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2024-05-19 06:55:11|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|11.446876229236|53|0.35104125692147|0.2831|1|1|0.2831|12.6|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|207.23685097992|0.706|0.471|0.11622|17|11|0.0012239335887612|0.034213141762452|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2024-05-19 06:55:12|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.86751352327068|22|0.087495480719542|0.2973|1|1|0.2973|1.2|-0.22917|42|-0.2291666395031|42|20.41|0.11538|0.21011|0.2588109138101|0.35165949468627|10575.305774354|36649.211560119|12000.000745061|0.741|0.569|0.11128|58|15|0.0061096680497925|0.063525377593361|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2024-05-19 06:55:13|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|14.612589857697|21|0.78072318383485|0.3196|1|2|0.27621|16.68|-0.20683|22|0.00057972341343993|70|35.25|0.04668|0.12659|0.056148498395917|0.073480178083983|118.78013048466|127.45071838269|37.67788600113|0.66|0.377|0.24864|53|25|0.0024064618644068|0.07344125529661|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2024-05-19 06:55:14|WEEKLY|08810|24698|/equities/air-canada|TSX|-20.047095876551|37|1.0350434578169|0.1197|-1|1|0.11972|18.75|-0.04957|12|-0.049573614796946|12|36.54|0.09877|0.23921|0.27036278885697|0.28225045873844|1182.2648052739|783.89170977095|95.760980965576|0.667|0.5|0.27876|24|8|0.0033848411829135|0.099403899233297|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2024-05-19 06:55:16|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|18.19249602192|8|1.3141680689873|0.2307|1|2|0.16475|23.26|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|2258.2525121333|0.56|0.32|0.35189|25|11|0.0052831859205776|0.10311385379061|23.280000686646|2024-05-19|-0.37442|2020-03-15|0.37452|2008-12-14
2024-05-19 06:55:17|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
2024-05-19 06:55:18|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|27.863820301583|43|0.92039323280554|0.1877|1|1|0.18774|30.81|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|525.76789699602|0.636|0.485|0.15426|33|14|0.0020619621749409|0.051357044917258|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2024-05-19 06:55:19|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|44.758336778677|12|2.6650403662371|-0.0377|1|2|-0.0706|48.18|-0.2699|10|-0.26989882714987|10|33.79|0.0896|0.16422|0.30823483797054|0.43289497086459|652.01520149107|714.75291775572|454.52828840838|0.448|0.31|0.19787|29|11|0.0027347830474268|0.064451513622603|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2024-05-19 06:55:20|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|21.745067588769|43|1.3137892636226|0.3417|1|2|0.29137|25.75|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|257.5|0.69|0.414|0.20838|29|15|0.0017879284239504|0.066286173434274|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2024-05-19 06:55:22|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|29.137197214131|19|3.0652181759823|0.1458|1|2|-0.02523|34|-0.07486|27|0.17973337809245|18|42.11|0.13778|0.21694|0.051835751424625|0.17973337809245|114.66737745197|117.973|194.28571428571|0.333|0.111|0.2743|9|3|0.0035937027707809|0.07851717884131|60.639999389648|2022-01-16|-0.31983|2020-03-22|0.3952|2024-01-14
2024-05-19 06:55:23|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
2024-05-19 06:55:24|WEEKLY|08818|24445|/equities/atco-ltd|TSX|36.834151888335|29|1.2669494468488|0.0678|1|1|0.06775|40.66|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2377.7777158106|0.474|0.368|0.14265|57|18|0.0020222140060896|0.045837194432362|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2024-05-19 06:55:25|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-52.441019944967|10|3.1788734273437|0.0383|-1|1|0.03826|47.51|-0.14769|8|-0.14768802094214|8|30.33|0.04655|0.11874|0.14376644229082|0.29937228801754|266.62086284944|1209.3380354276|2030.341883085|0.615|0.365|0.24702|52|28|0.0036670428751576|0.079359892812106|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2024-05-19 06:55:26|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.0027203376433|9|1.8428154756484|0.5227|1|1|0.52273|10.05|-0.34778|5|-0.34778206686372|5|29.43|0.64335|1.19075|-0.18818869250521|-0.18772861561481|2.767239123128|21.334560570862|19.31689335961|0.565|0.304|0.4405|23|7|0.013576350364964|0.15811331386861|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2024-05-19 06:55:28|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|42.239603445088|68|2.95648907445|0.3094|1|1|0.30938|42.28|0.12076|63|0.12075988563672|63|39.24|0.09774|0.16096|0.24778668358377|0.34191612289573|444.28253466903|404.46179351722|1269.6696621014|0.52|0.36|0.19964|25|13|0.0034967557251908|0.064645133587786|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2024-05-19 06:55:29|WEEKLY|08822|24477|/equities/scotiabank|TSX|63.358724004885|21|1.9297161422482||0|0|0.02186|65.91|0.2426|89|0.3720830530675|73|41.47|0.05758|0.09115|0.1028680255836|0.18441660645737|1149.2718222992|1872.1301536884|3450.7855923525|0.618|0.382|0.12683|55|21|0.0020389352455454|0.043600886571056|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2024-05-19 06:55:30|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-6.6361994223544|62|0.41942121901275|0.237|-1|1|0.23701|6.02|-0.32272|29|-0.32272004714039|29|28.92|0.22184|0.40653|0.63596224749036|1.1506972645613|1252.7231960836|10926.285107425|1203.9999961853|0.579|0.342|0.31095|38|14|0.014258844827586|0.10582931896552|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2024-05-19 06:55:31|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|58.852207432696|9|5.5009307031801||0|0|0.3259|79.09|-0.16186|28|0.66372587704702|56|33.19|0.11734|0.20413|0.18654669718661|0.24442123060536|5120.3096753645|6310.0857733673|2766.3517745673|0.463|0.358|0.20094|67|12|0.0036092831541219|0.079209955197133|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2024-05-19 06:55:32|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-32.58505954556|6|2.0784520023846|-0.1879|-1|1|-0.18787|32.12|-0.15598|17|-0.15598193511442|17|32.93|-0.0535|0.08971|0.04451438325714|0.10713588490716|97.627305775478|227.54444214038|428.26665242513|0.466|0.293|0.25829|58|14|0.0051083446475196|0.076262156657963|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2024-05-19 06:55:34|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|53.09058040964|23|2.5414732476492|0.2367|1|2|0.17534|60.53|0.32026|74|0.32026284056372|74|50.89|0.13653|0.19985|0.23831186227215|0.46078300678548|896.89353234394|1297.4210692013|2058.8434558237|0.667|0.37|0.15776|27|12|0.0028894340974212|0.05270579512894|63.881076812744|2022-02-13|-0.23859|2020-03-22|0.20098|2020-04-12
2024-05-19 06:55:35|WEEKLY|08827|24481|/equities/cae|TSX|-30.084233214162|30|1.4371184351024|0.0278|-1|1|0.02778|27.65|-0.02134|48|-0.021335132253233|48|45.42|0.14249|0.22084|0.26561195563712|0.36758240467632|8956.0623842738|9554.2960063558|8640.6250739238|0.56|0.4|0.18063|50|19|0.0032761391304348|0.062851439130435|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2024-05-19 06:55:36|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|7.6179121669463|14|0.48569588077295||0|0|0.04614|9.07|0.03635|17|0.036349660835394|17|35.31|0.04181|0.13589|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|86.545802395033|0.552|0.379|0.2365|29|11|0.0014720154291225|0.082195361620058|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2024-05-19 06:55:37|WEEKLY|08829|24497|/equities/cibc|TSX|61.951451156719|25|1.9940111307604|0.233|1|2|0.18904|67.24|-0.01782|30|-0.11655268067253|10|33.99|0.0386|0.06808|0.052267399367805|0.092076486846659|514.02242753716|746.49887769909|2334.722055274|0.642|0.403|0.13127|67|33|0.0019043328987397|0.04320668839635|83.75|2022-02-13|-0.21047|2008-11-23|0.19789|2008-11-30
2024-05-19 06:55:38|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-280.44686122359|44|16.981905962517||0|0|0.1669|240|0.15235|99|0.25275623164235|58|43.58|0.16308|0.23836|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4800|0.48|0.32|0.13685|50|11|0.0027343114311431|0.04257995949595|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2024-05-19 06:55:40|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|-32.64063940443|49|0.9872434966257|0.0908|-1|1|0.09081|31.84|-0.10595|7|-0.10594837644062|7|33.19|-0.02142|0.00992|-0.0001417003685955|0.020994215695831|85.425988436974|146.37175433993|1215.267234479|0.547|0.359|0.10825|64|29|0.0014929696132597|0.03594514732965|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2024-05-19 06:55:41|WEEKLY|08832|24513|/equities/canadian-western-bank|TSX|-29.959358514039|6|0.98796224384366||0|0|-0.01905|27.28|-0.03134|32|-0.031339344571221|32|37.11|0.0537|0.11286|0.10385874038167|0.19498750115818|462.94214696982|900.74071991502|1165.8120379175|0.429|0.286|0.14266|56|12|0.0019958473355737|0.049221896303409|43.299999237061|2014-08-24|-0.25876|2009-03-08|0.19681|2008-11-30
2024-05-19 06:55:42|WEEKLY|08833|24486|/equities/canfor-corp|TSX|13.598320077272|22|1.2479242814142|-0.1565|1|1|-0.15647|15.31|0.07728|30|-0.23674365985086|13|30.46|0.01623|0.09552|0.025966477901353|0.05611188526311|75.096254873333|152.10598279836|147.92270391629|0.536|0.362|0.19742|69|27|0.0016736552048987|0.071422359868111|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2024-05-19 06:55:43|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-39.851636313505|46|1.3558410432328||0|0|0.05444|38.21|0.05097|24|0.050967432585489|24|45.75|0.03737|0.07847|0.057847105290839|0.1150714282314|150.24513089078|170.68483050785|168.77208531173|0.5|0.313|0.1103|16|6|0.0011498584298584|0.039944298584299|51.900001525879|2022-09-04|-0.28302|2020-03-15|0.18687|2020-04-12
2024-05-19 06:55:44|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|8.5925887126042|22|0.757470352838||0|0|0.68675|11.2|-0.01053|50|-0.010526355944181|50|40.05|0.08787|0.29397|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|58.181817190988|0.622|0.378|0.40116|37|14|0.0056370525615436|0.12976995342648|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2024-05-19 06:55:46|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|100.95876330903|25|6.5323393355617|0.1729|1|1|0.17291|119.32|0.4285|47|0.42849810813488|47|45.9|0.15993|0.25421|0.21376734564914|0.43874933328336|466.81892936498|1046.6186376298|1181.3860909722|0.524|0.333|0.20956|21|8|0.0040458198380567|0.067555070850202|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2024-05-19 06:55:47|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-11.320026539046|13|0.67575702191914||0|0|0.08744|9.81|0.09239|36|0.092385767732968|36|32.03|0.10738|0.17192|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|424.67535336008|0.625|0.344|0.17071|64|30|0.0018751600387973|0.059653816682832|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2024-05-19 06:55:48|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|63.619926624629|13|2.7616919897883|0.1589|1|2|0.03989|71.69|-0.14804|26|-0.0770058178533|53|38.59|0.06329|0.14964|0.17891440462963|0.26692101607247|1076.2995447069|1840.3358441943|2247.3354594191|0.61|0.424|0.16961|59|21|0.002503001310616|0.055799213630406|75.190002441406|2021-08-08|-0.79586|2012-04-01|0.20746|2013-02-03
2024-05-19 06:55:49|WEEKLY|08839|24495|/equities/celestica|TSX|51.171536978805|49|5.582821668279|2.9414|1|2|2.73564|70.23|-0.27891|7|-0.024552083148758|26|33.36|0.02659|0.12322|-0.0069022792651875|0.019939707385949|43.331362913898|90.188658017165|520.2222470884|0.538|0.282|0.27968|39|18|0.003573328391401|0.087816886582654|128.25|2000-09-10|-0.30795|2020-03-22|0.38277|2008-11-30
2024-05-19 06:55:50|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|25.225117719389|10|1.3277063124317|0.1161|1|2|0.09293|27.52|-0.04525|16|-0.16033462167451|54|35.67|0.00492|0.03123|0.012926072197734|0.075523049182316|67.744861426646|129.83515008654|93.224932354383|0.762|0.429|0.25985|21|13|0.0018037071240106|0.076792480211082|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2024-05-19 06:55:52|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|7.4697445276094|29|0.6284184971547|0.1915|1|1|0.19152|9.83|-0.18964|17|-0.18964009973474|17|28.8|-0.02075|0.08026|0.048966018347869|0.1359322261371|30.788647706419|117.99025630441|191.61792796134|0.714|0.457|0.34682|35|17|0.0042804633204633|0.10924424710425|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2024-05-19 06:55:53|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|34.107085278821|13|1.2726379860799|0.0329|1|1|0.03293|37.96|-0.10294|18|0.57529404584099|84|33.99|0.0278|0.06283|0.065649513755119|0.14025965705889|683.49231242463|1224.4343450858|1536.8420503959|0.597|0.328|0.11204|67|27|0.0016800131061599|0.038664045434688|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2024-05-19 06:55:54|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|11.446834717019|44|0.44894957726503||0|0|0.27008|12.65|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|108.11965662181|0.593|0.37|0.13421|27|10|0.00078684112149533|0.049977953271028|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2024-05-19 06:55:55|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|52.597806120832|17|2.6058338248669||0|0|-0.11964|56.22|-0.11597|3|-0.11596590928818|3|36.91|0.05986|0.127|0.13116203125126|0.22334902227631|662.05925002607|906.3227046563|516.72794696098|0.465|0.302|0.14791|43|12|0.001854123518403|0.051749220212102|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2024-05-19 06:55:56|WEEKLY|08845|24541|/equities/firstservice|TSX|141.77619983905|26|8.8150767104946||0|0|0.06814|157.7|-0.1414|8|-0.14269616968808|5|29.91|0.02042|0.12533|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|11264.285688133|0.604|0.396|0.19172|53|23|0.0042450248447205|0.060946186335404|200.50999450684|2022-02-13|-0.39991|2010-04-04|0.73978|2009-05-31
2024-05-19 06:55:58|WEEKLY|08846|24510|/equities/cominar-reit|TSX|11.304270178459|69|0.14024324205792|0.3588|1|1|0.3588|11.74|0.37572|37|0.16302526018881|64|48.74|0.05659|0.09813|0.08787781147424|0.073758318039807|271.72014941286|191.71850392646|121.03092785532|0.609|0.478|0.10495|23|13|0.00062129520605551|0.036992842724979|26.040000915527|2007-03-18|-0.25039|2020-03-22|0.29717|2008-11-30
2024-05-19 06:55:59|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|3329.5622323188|71|150.72435759623|0.6649|1|2|0.63315|3694.99|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|20191.202974213|0.609|0.478|0.1386|23|9|0.0061842279020234|0.047512034078807|3856|2024-03-03|-0.12947|2018-07-29|0.12441|2020-11-08
2024-05-19 06:56:00|WEEKLY|08848|1123081|/equities/converge-tech|TSX|4.5214383872391|27|0.45588325186517|0.5253|1|2|0.3125|5.25|0.56616|110|-0.32500002483527|15|37.71|0.67967|0.84044|0.054427017519189|-0.0075595207294598|92.317136319374|88.4169|546.87501222361|0.571|0.286|0.40263|7|3|0.009572|0.13121286206897|13.090000152588|2021-09-12|-0.24168|2022-05-15|0.37931|2019-04-14
2024-05-19 06:56:00|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.72935253985125|5|0.076450846617082||0|0|0.03922|0.49|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|5.1578948372288|0.409|0.227|0.22714|22|7|-0.0010224068322981|0.067850372670807|27.120000839233|2007-08-12|-0.30645|2020-03-22|0.24229|2020-04-12
2024-05-19 06:56:01|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|10.301858200014|12|0.62301049180894|0.1616|1|1|0.16158|11.79|-0.1326|18|-0.1326037518932|18|35.3|0.21745|0.28889|0.5068390125877|0.80349451878742|1075.2549611015|1445.8956741557|943.19999694824|0.515|0.333|0.21974|33|12|0.0041196853741497|0.080777984693878|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2024-05-19 06:56:03|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|13.172796459786|19|0.53509862361563|-0.0745|1|1|-0.07448|13.67|-0.14896|13|-0.14895948701723|13|48.45|0.01366|0.03471|0.022462605442692|0.063902368577077|110.20003495048|127.5952677125|135.61508114841|0.727|0.455|0.10427|11|8|0.00088686025408348|0.036440127041742|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2024-05-19 06:56:04|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|117.1675582516|85|5.1127330128024|0.4111|1|1|0.41112|133.28|0.70405|90|0.704048786575|90|44.45|0.15023|0.39904|0.35154480126488|0.61863275512273|2362.9315975357|5340.0689833496|1903.9999825614|0.655|0.414|0.2541|29|13|0.0049934158776402|0.089117982520029|134.94999694824|2000-03-12|-0.46612|2000-04-16|0.60396|1999-11-14
2024-05-19 06:56:06|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|-66.042051029515|2|5.3206837019362||0|0|-0.04478|50.86|0.04747|19|0.04746978542258|19|39.83|0.28762|0.38541|0.60465895310372|1.1430596424578|179.07063073638|339.23887155|373.69582581436|0.5|0.333|0.33345|6|2|0.008759375|0.110979125|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2024-05-19 06:56:06|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|107.13611299436|13|4.6596282898022||0|0|0.16151|122.76|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|3777.2308349609|0.636|0.455|0.15864|11|4|0.0052552624671916|0.04478967191601|123.41999816895|2024-05-19|-0.16717|2018-09-16|0.15974|2016-04-03
2024-05-19 06:56:08|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|12.124339417034|22|0.50599941604752|-0.0556|1|2|-0.06192|13.03|0.0317|23|0.031696944503641|23|34.41|0.03425|0.06156|0.057304506364023|0.070824799247191|168.09647723777|137.43687936559|118.56232942983|0.588|0.294|0.1209|17|8|0.0007180198019802|0.039352755775578|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2024-05-19 06:56:10|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-20.525072535154|14|1.666480988958|-0.1222|-1|1|-0.12219|18|-0.23909|6|-0.23908782775083|6|40.82|0.04164|0.10074|0.010977792317508|0.069852032428776|83.736948142886|193.11598593838|36.290323697069|0.588|0.412|0.14416|34|15|0.00039344039971449|0.053228394004283|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2024-05-19 06:56:11|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|8.9957804076281|25|0.66973990227095|0.1193|1|1|0.11928|11.26|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|815.9420483905|0.582|0.373|0.25136|67|30|0.0027699195837275|0.078040108798486|14.60000038147|2006-05-14|-0.27907|2016-01-17|0.34783|2016-03-06
2024-05-19 06:56:12|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|-2.6154911493457|9|0.28468261234989||0|0|-0.05|1.89|-0.34307|15|-0.34306571311998|15|65|0.40142|0.46308|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|54.624276440965|0.667|0.5|0.31576|6|3|0.00091336683417085|0.080763190954774|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.30055|2023-11-05
2024-05-19 06:56:13|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|20.254403467845|105|1.0135322028162|0.8356|1|2|0.78086|24.38|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|503.09529884434|0.611|0.444|0.16065|18|3|0.0037071209800919|0.063727702909648|24.39999961853|2024-05-19|-0.33087|2018-02-11|0.25431|2018-05-20
2024-05-19 06:56:14|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|-51.08063201374|42|1.7228785887229||0|0|0.01195|50.43|-0.13138|13|-0.13138185205116|13|38.48|-0.01538|0.02144|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|469.11628190861|0.5|0.405|0.10105|42|14|0.001197573928787|0.033530482800241|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2024-05-19 06:56:15|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|-35.47456570797|23|1.0999495726783||0|0|0.01926|33.61|-0.1022|6|-0.10220117289127|6|38.32|0.04541|0.13653|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|5092.424132547|0.5|0.375|0.13122|56|14|0.0026743726937269|0.045007472324723|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2024-05-19 06:56:17|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|3.3747178071588|10|0.49009407381715||0|0|0.75|5.25|-0.196|7|-0.19600063340416|7|24.55|-0.14011|0.17131|0.16387916560993|0.30711774859675|-314.12858458683|698.60486153222|112.17949129421|0.494|0.338|0.39244|77|12|0.01374532912059|0.1258448657188|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2024-05-19 06:56:18|WEEKLY|08863|24531|/equities/enerplus-corp|TSX|24.018244574329|13|1.2474240300501|0.2105|1|2|0.14671|27.2|-0.16503|11|-0.11324035617577|16|37.78|0.04607|0.10568|0.033761641400635|0.090666340056001|88.949342141743|290.79763277341|43.694780342072|0.627|0.431|0.19178|51|24|0.0010388396080454|0.06660746776689|72|1988-05-22|-0.43949|2020-03-15|0.40984|2020-04-05
2024-05-19 06:56:19|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|6.6655348591501|61|0.70657893894645||0|0|0.18798|7.71|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|2965.3847388262|0.585|0.341|0.30068|41|11|0.018156486486486|0.089586645468998|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2024-05-19 06:56:20|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|-96.754518038952|10|4.4786623225181|-0.0382|-1|1|-0.0382|83.7|0.00386|14|0.003860107052825|14|32.59|0.02997|0.10912|0.16961250272304|0.27728301490714|692.72471099939|1029.3103210013|727.8260604195|0.5|0.344|0.15284|32|13|0.0029445817490494|0.054814838403042|97.639999389648|2024-03-03|-0.41136|2017-04-30|0.28073|2020-04-12
2024-05-19 06:56:21|WEEKLY|08866|1096521|/equities/ero-copper|TSX|23.5339727631|12|2.4403425776035||0|0|0.35064|32.51|0.30513|51|0.30513428447049|51|30.18|0.05152|0.1471|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|663.46934058775|0.455|0.364|0.28195|11|4|0.007957055393586|0.10430545189504|32.520000457764|2024-05-19|-0.17596|2021-06-20|0.28721|2020-04-12
2024-05-19 06:56:22|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|44.333662420004|8|1.7750991393847||0|0|-0.02222|48.41|-0.04001|34|-0.040009999493109|34|33.68|-0.01057|0.08448|0.096698435631131|0.17981165632484|245.42098822609|445.03887267864|806.8333307902|0.677|0.452|0.18326|31|16|0.0033109514747859|0.053078515699334|55.740001678467|2023-04-23|-0.46734|2020-03-22|0.84783|2004-05-16
2024-05-19 06:56:23|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|36.007981774733|7|2.4456725128738|0.0653|1|1|0.06528|44.06|-0.03245|27|-0.23699575989518|18|36.35|0.04726|0.11551|0.049251318948531|0.11469786752258|165.18844233857|460.90204400936|4156.6041275206|0.444|0.317|0.16055|63|19|0.0025924346689895|0.055079708188153|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2024-05-19 06:56:24|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|13.177304953104|4|1.8442316950144|0.0635|1|1|0.06349|19.43|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|3185.245876971|0.514|0.343|0.34704|35|15|0.0063394011032309|0.11503588652482|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2024-05-19 06:56:25|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|5.5917128867139|8|0.61276231387491|0.5785|1|1|0.57853|7.94|-0.19136|12|-0.1913580331704|12|27.51|-0.08027|0.14321|0.11978238845221|0.27710043130965|1.0181916427259|343.00490430921|135.03401195045|0.596|0.404|0.36907|47|18|0.0067175769230769|0.11857495384615|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2024-05-19 06:56:27|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|151.40772208263|7|7.4361832836582|0.0511|1|1|0.05106|174.75|0.08311|27|-0.034348689903993|46|31.56|-0.07394|0.00391|0.037310875556129|0.077274305132406|157.09935119922|217.98309467863|1159.5886100782|0.63|0.444|0.20377|27|10|0.0038906293706294|0.066974055944056|222.14999389648|2020-08-02|-0.23627|2020-03-15|0.33359|2008-11-02
2024-05-19 06:56:28|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|171.31790110692|28|6.3690314384808||0|0|0.15749|191.31|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|9242.029165619|0.632|0.421|0.1085|57|21|0.0023465840938722|0.038161364624076|194.02000427246|2024-05-12|-0.1547|2007-11-18|0.1875|1998-11-08
2024-05-19 06:56:29|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|20.828572475858|13|0.74747266039313||0|0|0.03214|22.8|0.06557|88|-0.012919172698282|54|39|-0.02338|0.04406|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|141.70291498346|0.588|0.412|0.17678|17|5|0.0013426962962963|0.055841185185185|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2024-05-19 06:56:30|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|42.382510433407|9|2.6619510272911|-0.021|1|2|-0.05478|48.14|-0.17621|13|0.66569973726584|78|35.24|0.09733|0.23135|0.22986624478434|0.3998047436911|2413.0040763883|5649.1539559858|7521.8750727595|0.658|0.421|0.1982|38|15|0.0050403563474388|0.06769986636971|76.870002746582|2015-03-01|-0.50717|2015-03-08|0.59831|2009-03-08
2024-05-19 06:56:31|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|148.01624492839|26|10.90962694873|0.3875|1|2|0.35957|176.2|-0.04444|10|-0.044441317942885|10|37.74|0.11672|0.2158|0.21676347526|0.39756639757102|202.4114406038|1879.9499792197|1662.2640623321|0.641|0.436|0.26183|39|18|0.0046365931863727|0.082798042752171|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2024-05-19 06:56:33|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|-44.611497965708|6|1.4702885418761|-0.0597|-1|1|-0.05971|42.77|-0.02132|21|-0.021318986997884|21|36.5|0.05565|0.09309|0.1416112986119|0.20429123300064|3165.5245824243|2630.6915897343|1572.4264708783|0.593|0.389|0.13044|54|22|0.0020047975708502|0.041734433198381|45.180000305176|2024-02-04|-0.25393|2008-12-07|0.33333|2008-11-30
2024-05-19 06:56:34|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.080360715347|55|0.4009142551586|0.1642|-1|1|0.16421|9.54|-0.08915|16|-0.089148121906536|16|38.91|0.01979|0.05102|0.0015129242028808|0.063355355295606|64.54155055201|184.90718464479|85.945942648606|0.824|0.471|0.11861|34|23|0.00071710965867829|0.042587843137255|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2024-05-19 06:56:35|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
2024-05-19 06:56:36|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|10.095049140658|12|0.95665033730983|0.8367|1|2|0.69866|13.98|-0.48837|25|-0.040000025431315|16|38.38|-0.06723|0.1338|0.043760662018922|0.26725282905238|-5.7076782772527|197.02044488684|22.731706572742|0.541|0.297|0.49906|37|14|0.010581299790356|0.15441928022362|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2024-05-19 06:56:37|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|37.416291579297|24|1.279555956413||0|0|0.03052|40.18|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|184.73563358701|0.333|0.333|0.10844|9|2|0.0016234831460674|0.032345460674157|41.689998626709|2024-03-17|-0.13315|2020-03-15|0.08153|2020-04-12
2024-05-19 06:56:39|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|-92.147439173893|6|3.5219164771002|-0.1233|-1|1|-0.12332|92.09|-0.08856|19|-0.08855571507197|19|39.41|0.05545|0.10094|0.13142717279361|0.21843311070315|393.23500121055|456.40732891456|1092.4079834416|0.5|0.313|0.16481|32|11|0.0026396524486572|0.051170458135861|93.900001525879|2023-07-30|-0.24603|2020-03-22|0.24825|2009-03-15
2024-05-19 06:56:40|WEEKLY|08882|24562|/equities/iamgold|TSX|4.5471507578419|11|0.47094968062883|0.5863|1|2|0.46209|6.17|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|104.93197204437|0.511|0.34|0.34342|47|17|0.0028925560842964|0.1059692114208|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2024-05-19 06:56:41|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|33.675522350896|16|1.4183432031785||0|0|0.0038|36.95|0.01761|21|-0.054981090070147|40|41.32|0.068|0.11506|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1585.8369945424|0.553|0.34|0.13962|47|17|0.0020156974961676|0.046639846704139|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2024-05-19 06:56:42|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-10.004488397041|86|0.6833670967707|0.4802|-1|1|0.48016|9.04|0.08128|32|0.081275232543221|32|48.31|0.06382|0.14499|0.18386629656222|0.19915796061169|332.8965705729|264.89868146574|83.011934590029|0.563|0.438|0.17732|16|6|0.00092226107226107|0.056164708624709|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.36978|2009-01-04
2024-05-19 06:56:43|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|210.13067835992|181|6.7407975601389|0.5417|1|2|0.46289|229.63|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|795.11776854469|0.533|0.333|0.12626|15|6|0.0024607199211045|0.0403408382643|237.25|2024-03-03|-0.18065|2008-10-12|0.19039|2009-01-04
2024-05-19 06:56:44|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
2024-05-19 06:56:45|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
2024-05-19 06:56:46|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|16.835284229957|23|1.2815717071816|0.6392|1|1|0.63919|21.08|-0.00175|53|-0.0017479288263123|53|44.77|0.23378|0.43667|1.0447700912666|1.0447700912666|927.15407639041|927.15407639041|423.29316953754|0.308|0.308|0.36717|13|4|0.0053361754966887|0.10821524834437|21.129999160767|2024-05-19|-0.25|2015-07-26|0.30612|2013-09-22
2024-05-19 06:56:47|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|-30.552712956628|10|1.456532560469|-0.0042|-1|1|-0.0042|26.31|-0.05097|17|-0.05096868879911|17|43.63|0.04541|0.08147|0.10230856557362|0.14487170983344|170.36470274177|152.58302633572|152.08092847531|0.875|0.5|0.18014|8|6|0.0019062849162011|0.057813016759777|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2024-05-19 06:56:48|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|5.9894639841661|19|0.6085121038243|0.1659|1|1|0.16595|8.08|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|612.12118201786|0.571|0.381|0.2448|21|7|0.0088870276008493|0.11159307855626|10.520000457764|2022-04-24|-0.4016|2020-03-15|1.05|2016-06-05
2024-05-19 06:56:50|WEEKLY|08891|24570|/equities/keyera-corp|TSX|32.394871709007|39|1.2367092777431||0|0|0.1|36.74|-0.15172|61|-0.11555627521147|11|31.94|-0.10292|0.04593|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|705.18236870367|0.697|0.394|0.16955|33|16|0.0030512545787546|0.053763434065934|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2024-05-19 06:56:51|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|137.58746342416|18|8.6006052954643||0|0|-0.05767|156.22|-0.06611|58|-0.066107696936236|58|29.47|0.00257|0.10287|0.013741995392197|0.12099220397807|82.614340077185|198.63518643112|1201.6923170823|0.647|0.412|0.21752|17|7|0.0062340540540541|0.072894343629344|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2024-05-19 06:56:52|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
2024-05-19 06:56:53|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-29.452095341578|36|1.0574654748158||0|0|0.15642|27.18|-0.0672|9|-0.06719943393714|9|32.4|0.05253|0.10426|0.10962884622983|0.17231048501226|624.37122381806|1093.1038369451|659.70876359593|0.559|0.397|0.12644|68|25|0.0014844191242181|0.041562926720286|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2024-05-19 06:56:54|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
2024-05-19 06:56:56|WEEKLY|08896|24576|/equities/linamar-corp|TSX|61.807142958098|11|3.6362096664697|0.0286|1|1|0.02862|71.87|-0.07741|24|-0.13613961985147|9|40.55|0.28275|0.37863|0.45735667888392|0.74481113473603|10515.473109903|29121.89791214|9097.4684549971|0.694|0.449|0.20448|49|25|0.0037289984977466|0.069615963945919|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2024-05-19 06:56:57|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-9.6588501259517|121|1.1593967443228|0.7808|-1|1|0.78075|6.88|0.25448|21|0.25447931279246|21|30.55|0.02975|0.2796|0.15825660682816|0.65067685642253|30.383088330544|1698.9025209298|380.1105155769|0.65|0.35|0.44554|20|9|0.012012954856361|0.14959415868673|53.090000152588|2021-12-05|-0.42222|2013-09-22|3.69697|2012-09-02
2024-05-19 06:56:58|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|141.84663741996|24|4.7735081636608|0.2695|1|1|0.26949|157.48|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|23158.822657513|0.597|0.373|0.13028|67|28|0.0028724728378966|0.042845267275098|157.92999267578|2024-05-19|-0.18457|2017-04-16|0.18261|1998-11-08
2024-05-19 06:56:59|WEEKLY|08899|24578|/equities/lundin-mining|TSX|13.195126960132|17|1.2182911404459|0.5808|1|1|0.58085|17.5|-0.05027|41|-0.050273230308709|41|29.75|-0.07388|0.06339|-0.024126856775331|0.1650129290643|2.6243090784412|162.6965864147|1107.5949066248|0.431|0.275|0.38617|51|17|0.0075459947814742|0.11462835616438|17.700000762939|2024-05-19|-0.375|2001-10-07|1.85714|1996-05-05
2024-05-19 06:57:00|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-26.615583804369|31|1.3495404474806||0|0|0.02271|23.67|0.10171|39|-0.06041826043302|28|36.61|-0.02619|0.08025|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|431.93430645819|0.548|0.323|0.14654|62|26|0.0021798|0.048652152173913|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2024-05-19 06:57:02|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-13.382196847927|11|0.78860635420611|-0.0629|-1|1|-0.06293|12.5|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|609.75611174411|0.638|0.404|0.25864|47|22|0.0032244298548721|0.085707816171389|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2024-05-19 06:57:03|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|26.926583806085|67|1.7820932823994||0|0|0.31608|30.52|-0.34591|31|-0.11287759021509|24|34.42|0.1474|0.23958|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|87.200001307896|0.632|0.368|0.28724|19|8|0.0036227638888889|0.10680261111111|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2024-05-19 06:57:04|WEEKLY|08903|24591|/equities/methanex|TSX|61.757116797555|7|3.8276282936372||0|0|0.04856|72.98|-0.23799|47|-0.025352079396556|17|34.65|0.0311|0.09374|0.059386981422763|0.17427487505415|117.0119527386|856.13260453488|1459.6000671387|0.694|0.388|0.23715|49|25|0.0031862617370892|0.078960686619719|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2024-05-19 06:57:05|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-54.842896717011|33|2.8809659538069||0|0|0.18271|45.76|-0.1662|10|-0.16619507958032|10|34.92|0.68016|0.87033|0.31445663496136|0.5168241780636|814.30438658517|1940.0893195358|10168.88878528|0.604|0.375|0.3375|48|19|0.0080039285714286|0.097250228337237|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2024-05-19 06:57:06|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|-14.642034071072|4|0.60234467764154|0.0237|-1|1|0.02366|12.79|0.01249|61|0.012490141707637|61|36|0.04406|0.08542|0.049148972376428|0.11669029270851|116.14252496846|321.25636373696|835.94772555684|0.614|0.409|0.19628|44|23|0.0024188783868935|0.064279143037177|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2024-05-19 06:57:08|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|106.65709955889|23|3.0043008082525|0.2121|1|2|0.17302|115.66|-0.06583|14|-0.044821048008099|42|39.96|0.08472|0.1224|0.095913993534045|0.17235028914302|1383.6675100177|1871.0378988774|4682.5911871421|0.649|0.368|0.13715|57|29|0.0022485260869565|0.045355995652174|116.80999755859|2024-05-12|-0.23291|2008-11-23|0.24138|1982-08-22
2024-05-19 06:57:09|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|8.4925274574763|42|1.1228217902025|0.6947|1|1|0.6947|10.88|-0.2|64|-0.27257901376654|5|29.83|-0.00728|0.14891|-0.051630110833879|0.29171389675518|-0.69437576487231|135.3329273337|2266.6667411725|0.667|0.333|0.37694|18|8|0.010040726643599|0.12592605536332|12.140000343323|2024-05-12|-0.25|2013-05-05|1.30435|2014-02-23
2024-05-19 06:57:10|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|11.944340823271|48|1.1335531479192|0.5368|1|1|0.53684|16.06|0.18411|43|0.18410658934342|43|41.07|0.20465|0.25981|0.28778562019547|0.48946747441136|277.48343793665|403.0957885814|254.92061872571|0.6|0.4|0.2018|15|8|0.0026818099547511|0.068067933634992|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2024-05-19 06:57:11|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-25.101720431745|85|1.4111457624925|0.376|-1|1|0.37597|24.1|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|229.52381315686|0.471|0.265|0.13069|34|15|0.0010876634827333|0.045759713445996|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2024-05-19 06:57:12|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|2.543073453054|8|0.27291191221316||0|0|0.06863|3.27|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|93.428570883615|0.476|0.286|0.36694|21|7|0.0035526901248581|0.12248696935301|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2024-05-19 06:57:14|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|1.9720202533928|18|0.4109536711975||0|0|0.084|2.71|0.22174|38|0.22173913088548|38|31.71|0.8261|1.14402|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|230.24638341109|0.412|0.353|0.30255|17|2|0.025269730215827|0.14966575539568|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2024-05-19 06:57:14|WEEKLY|08912|42743|/equities/braeval-mining-corporation|TSX|2.3511088211151|5|0.26250802367216|-0.0187|1|1|-0.01869|3.15|-0.03548|47|0.11838002227617|32|30.68|-0.11988|-0.04975|-0.070100826721881|0.040782653830552|16.765011437666|82.668337951382|10.03184755935|0.632|0.316|0.42409|19|10|0.0014459114139693|0.12326248722317|31.39999961853|2012-12-30|-0.64|2013-04-21|0.45587|2014-05-04
2024-05-19 06:57:15|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-25.621319910173|18|1.2436966751672||0|0|-0.06173|23.22|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|515.99998474121|0.5|0.423|0.26682|26|8|0.0037972391017173|0.085178903566711|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2024-05-19 06:57:16|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|-46.11491272454|6|2.0849713405123|0.0366|-1|1|0.03664|39.44|0.2633|49|0.26330495360263|49|34.67|0.02316|0.11423|0.12823578795543|0.19014516155552|1985.3498663294|2310.9195139333|4992.4047538551|0.567|0.383|0.15162|60|19|0.002923242206235|0.050960494004796|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2024-05-19 06:57:17|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|35.630854303426|26|1.4718530622141|0.0695|1|2|0.05273|39.33|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|4419.1014003609|0.579|0.351|0.1352|57|24|0.0022227695652174|0.045478304347826|44.529998779297|2021-09-05|-0.23107|2008-12-07|0.19506|2009-03-15
2024-05-19 06:57:19|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|23.904524912383|10|1.1335085467222|0.0174|1|2|0.00195|25.75|0.97645|164|0.97644925454889|164|56.78|0.14003|0.18874|0.30383634074635|0.22746239657991|384.16888673341|183.83855267531|71.034482758621|0.667|0.444|0.18173|9|4|0.00043234615384615|0.071391269230769|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2024-05-19 06:57:20|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-96.248438409092|35|3.4957929408992||0|0|0.05647|91.56|0.02001|32|0.020012221234191|32|38.81|0.11314|0.18083|0.24622396327224|0.32795613783544|844.50727875396|760.54738485809|756.69417084326|0.5|0.361|0.12198|36|10|0.0020164709993012|0.045775779175402|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2024-05-19 06:57:21|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
2024-05-19 06:57:22|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|-32.543291074877|5|1.4301386501076||0|0|-0.06655|30.45|-0.1151|14|-0.11510309734043|14|30.27|0.00013|0.07005|0.043007714441433|0.11043076227805|157.26781125721|536.20578032743|928.35368989463|0.516|0.359|0.12488|64|20|0.0019575888717156|0.047906738794436|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2024-05-19 06:57:23|WEEKLY|08920|1029163|/equities/real-matters|TSX|5.0712546404713|21|0.5009546117903|-0.054|1|1|-0.05397|5.96|-0.17763|20|-0.177631568628|20|38.44|0.0327|0.22647|0.10611880448796|0.21818932471088|110.80193486479|168.4329546163|48.064517915311|0.556|0.444|0.34581|9|4|0.00040715846994535|0.10046841530055|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2024-05-19 06:57:24|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-44.360600234261|7|1.7006799939843||0|0|0.05321|39.32|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1908.7379022822|0.389|0.25|0.10988|36|8|0.0030907228070175|0.045636589473684|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2024-05-19 06:57:25|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|-45.234763222879|3|1.9965874612153|-0.0106|-1|1|-0.01064|38.93|-0.02096|21|-0.020959870243585|21|39.64|0.06392|0.13936|0.15103859147711|0.28644516135401|602.18192810892|1998.5247505926|1190.5198939526|0.517|0.328|0.17976|58|18|0.0021103694046067|0.062167996523251|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2024-05-19 06:57:27|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-29.198726424956|50|1.1231302360178|0.1025|-1|1|0.10249|27.76|0.17502|57|-0.030278968343789|26|37.08|-0.03327|0.0918|0.071024782207819|0.11838341206114|317.91177748274|439.10432497761|1059.5420397493|0.583|0.417|0.14035|36|14|0.0026331213872832|0.04688588150289|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2024-05-19 06:57:28|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|17.320394391814|11|1.5911080155268|0.1966|1|2|0.11989|20.55|-0.14623|8|-0.146227313539|8|26.42|-0.1285|0.08286|0.048467004876701|0.20476307968481|-0.065607851574472|51.310297398588|26.51612804782|0.58|0.395|0.42794|81|30|0.0081081627906977|0.13554524186047|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2024-05-19 06:57:29|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
2024-05-19 06:57:31|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|13.051330111568|21|0.62455669305552|0.3003|1|1|0.30026|14.94|0.05842|42|0.058415168771112|42|55.23|0.01761|0.0731|0.081503051750469|0.10187881468809|145.4079412244|145.4079412244|150.15075242988|0.385|0.308|0.10876|13|3|0.0010026151761518|0.038148753387534|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2024-05-19 06:57:31|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|3.9593590281979|9|0.42026041734373|0.3591|1|2|0.27316|5.36|-0.02433|43|0.56570970160131|50|31.27|0.13356|0.52181|0.85642333033847|1.4486542368704|579.54917116881|16709.698826165|1985.1851557508|0.417|0.271|0.48259|48|11|0.011578641484427|0.13559233929755|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2024-05-19 06:57:32|WEEKLY|08928|978638|/equities/silvercrest-metals-inc|TSX|9.345234424379|26|0.89992188397164|0.6256|1|1|0.62564|12.68|-0.26403|36|-0.10511628971543|43|47.11|0.84426|1.18743|2.2310948259515|3.0628041890049|1748.1099287876|2375.2461768654|7245.7145834941|0.444|0.333|0.45563|9|5|0.01352004454343|0.12896924276169|16.370000839233|2021-01-10|-0.3615|2020-03-15|0.51163|2016-05-01
2024-05-19 06:57:33|WEEKLY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|26.087931081649|22|1.3578909231361|0.0171|1|1|0.01708|26.2|-0.13335|7|-0.13335046901154|7|25.88|-0.02433|0.05826|0.02133581342358|0.083183173729267|88.12674217549|127.79306049922|173.50993444405|0.471|0.353|0.19927|17|6|0.0023955748373102|0.066663514099783|42.360000610352|2017-07-02|-0.33356|2020-03-22|0.21011|2015-11-08
2024-05-19 06:57:34|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|48.717316348495|12|2.7923051717454|0.1233|1|2|0.01821|52.01|0.21439|42|0.21439116067425|42|31.13|0.05269|0.12901|0.14737526589824|0.21617941270067|2122.3950820673|2444.1011253673|3333.9743736698|0.556|0.365|0.1522|63|19|0.0028942799188641|0.055665638945233|63.229999542236|2011-01-30|-0.25031|2019-02-03|0.51064|1989-01-22
2024-05-19 06:57:36|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-35.072788902486|81|1.8675962118189||0|0|0.1287|29.45|0.40365|124|0.40365445781358|124|27.07|-0.04971|0.03566|-0.049629598445309|0.058187567990259|43.619626700901|131.22743823577|161.45833954215|0.714|0.5|0.22677|14|6|0.002900871459695|0.075702418300654|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2024-05-19 06:57:37|WEEKLY|08932|24657|/equities/stantec|TSX|103.73337597683|93|4.8235525814042|0.6727|1|1|0.67273|108.56|0.0592|19|0.059201596130136|19|30.12|-0.01319|0.09235|0.066776057448668|0.14550102993646|210.44207686803|537.9266393502|8162.4055680955|0.449|0.327|0.16389|49|16|0.003966881377551|0.051627735969388|118.38999938965|2024-03-03|-0.51401|2009-10-18|0.96442|2009-05-03
2024-05-19 06:57:38|WEEKLY|08933|1055997|/equities/stelco|TSX|-47.933342463536|15|2.8819520730039||0|0|-0.08903|42.2|-0.09148|10|-0.091481069380955|10|32.7|0.25957|0.38091|0.46987244025139|0.59371331023073|281.2056607549|330.56962247982|250.30471055778|0.6|0.5|0.28316|10|3|0.0051397947214076|0.09508926686217|60.569999694824|2023-03-05|-0.35455|2020-03-15|0.25437|2020-09-20
2024-05-19 06:57:39|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|71.364000817856|95|4.0459271105436|1.1821|1|1|1.18206|82.94|-0.02084|16|-0.020844670025364|16|35.87|0.17265|0.26138|0.035905958017225|0.095513630971278|106.85694654984|212.82424402243|6854.5454402153|0.513|0.308|0.15722|39|11|0.0041069658405894|0.049958285331547|85.769996643066|2024-01-21|-0.21333|2000-10-22|0.47059|2000-09-03
2024-05-19 06:57:40|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
2024-05-19 06:57:41|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|68.278183590545|27|2.1369704592184|0.0128|1|1|0.01281|70.37|-0.09158|13|-0.091576631751246|13|37.39|-0.02953|0.00538|0.0058927387966111|0.045329444827029|87.450506084216|143.12958922586|515.53117005991|0.485|0.364|0.15584|33|14|0.0020694285714286|0.049423007936508|74.934997558594|2024-03-24|-0.28512|2008-10-12|0.30485|2009-03-15
2024-05-19 06:57:42|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|6.9463548639626|25|1.0525255742244||0|0|0.09117|7.54|0.37971|50|-0.37285070509327|20|42.63|0.17959|0.27882|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|279.25925291451|0.519|0.333|0.326|27|11|0.0038787063829787|0.10765068085106|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2024-05-19 06:57:43|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-10.458767051936|55|0.36458909360589||0|0|0.0053|9.39|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|74.405708624987|0.523|0.341|0.14712|44|16|0.00048327550312283|0.049389000693962|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2024-05-19 06:57:44|WEEKLY|08939|24671|/equities/transforce-inc|TSX|-217.30045306324|4|10.903522000537|0.0341|-1|1|0.03407|181.47|0.01976|11|0.01975566022099|11|35.16|0.08696|0.14478|0.17652747604988|0.26663778596622|480.30002598221|722.77652048132|2317.6245592453|0.5|0.375|0.18809|32|8|0.0037348936170213|0.060546037234043|220.92999267578|2024-04-14|-0.2507|2006-11-05|0.30496|2021-01-31
2024-05-19 06:57:45|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|32.983664191458|105|1.2633606156636|0.3341|1|1|0.33406|36.7|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|1844.2211350282|0.545|0.364|0.16109|33|12|0.0031995280498664|0.047919955476403|37.590000152588|2024-05-05|-0.1911|2015-12-13|0.19615|2008-05-04
2024-05-19 06:57:47|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|15.685694134565|11|1.7364351231749||0|0|0.21715|21.58|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|799.25924231813|0.479|0.366|0.45268|71|22|0.01404587012987|0.14695296103896|35.169998168945|2016-09-11|-0.57143|2002-10-13|8.38144|2011-05-01
2024-05-19 06:57:48|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|117.61483163925|66|4.4257439542388|0.0953|1|1|0.09529|123.22|-0.05783|36|-0.028972722177939|17|34.31|0.07537|0.13939|0.19522690979344|0.34834439479404|3475.8287966437|9327.491685409|94784.619800296|0.484|0.313|0.13632|64|21|0.0037495532950022|0.042367810703229|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2024-05-19 06:57:49|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|-84.460205347839|63|2.6640621994444|0.0695|-1|1|0.06948|77.95|0.03846|44|0.44250084461813|72|36.1|0.02247|0.06445|0.0898763148374|0.18878100566487|744.93480693117|2234.7434719783|7423.8095703039|0.565|0.355|0.12867|62|24|0.0023677739130435|0.043216973913043|109.06999969482|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2024-05-19 06:57:50|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|56.693361444441|6|3.3572126484026||0|0|0.02696|67.43|-0.06022|20|-0.060215642393573|20|46.53|0.39328|0.44998|0.64710716253399|1.0463979098893|1366.9214977686|858.04842750444|328.92683075695|0.6|0.333|0.23026|15|9|0.0029733001422475|0.075074025604552|75.849792480469|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2024-05-19 06:57:51|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
2024-05-19 06:57:53|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|38.822617773433|17|2.1382148968519|0.1785|1|2|0.11832|42.72|-0.02688|49|-0.096326092818708|15|38.56|0.17081|0.24136|0.363296811843|0.57632887865435|349.68980364237|398.67876813243|773.21267843095|0.667|0.444|0.22083|9|4|0.0067942699724518|0.067742038567493|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2024-05-19 06:57:54|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
2024-05-19 06:57:55|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-17.485730653438|24|1.0030439936412||0|0|-0.08549|16.76|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|1155.8620467396|0.6|0.367|0.23412|30|13|0.0037677510316369|0.081074587345254|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2024-05-19 06:57:56|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
2024-05-19 06:57:56|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.3651141912563|46|0.26958083187763||0|0|0.13014|3.81|0.21324|22|0.21324017607793|22|21.12|-0.27176|0.1441|0.54982542922937|0.87043156731099|268.53437437585|813.71104237148|2539.9998609226|0.588|0.412|0.43213|17|2|0.026258712871287|0.12319542079208|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2024-05-19 06:57:58|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.8252370451017|55|0.85992105490222||0|0|0.30243|11.8|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|181.53846447284|0.61|0.39|0.36156|41|17|0.0041990043763676|0.11523101750547|16.770000457764|2022-03-13|-0.3125|2013-03-10|0.725|2013-08-25
2024-05-19 06:57:59|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|97.956939981873|22|6.2737366086359|0.0266|1|2|-0.0258|110.62|-0.18479|15|-0.24045018143847|59|30.08|0.01739|0.05732|0.055030458020114|0.10484979498642|318.04179121819|520.83694021262|1728.4375171596|0.631|0.369|0.17518|65|31|0.0025349392712551|0.060612828947368|132.91000366211|2022-07-24|-0.29286|2020-03-22|0.30537|2020-04-12
2024-05-19 06:58:00|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|9.2348522719908|10|0.49468346116959|0.0739|1|2|0.05433|10.48|1.95288|83|1.9528780976598|83|37.14|-0.0054|0.22267|0.43120761088132|0.64589875059689|783.04656848287|369.40821113401|174.66665903727|0.276|0.138|0.28129|29|6|0.0078480662983425|0.096680874769798|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2024-05-19 06:58:01|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|38.963464890849|19|2.0605112198553||0|0|0.04171|45.2|-0.11128|19|-0.077514405083094|7|33.79|0.06495|0.11546|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4757.8948768553|0.526|0.351|0.12125|57|16|0.0026370164609053|0.042116712962963|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2024-05-19 06:58:02|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
2024-05-19 06:58:04|WEEKLY|08956|24919|/equities/genivar-inc|TSX|204.34288347768|82|9.2630250641663|0.2395|1|1|0.23947|207.76|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|1871.7115978993|0.286|0.238|0.16513|21|5|0.0037676119402985|0.050968208955224|230.97999572754|2024-03-31|-0.18367|2006-11-05|0.19302|2020-12-06
2024-05-19 06:58:05|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|5.224919207979|9|3.5035719361067||0|0|0.41317|14.81|-0.44882|6|-0.44881888935989|6|20.33|-3.77354|0.13427|0.43376277938429|0.69104793584047|299.92759734923|2611.4569502553|197.46667226156|0.667|0.481|0.53904|27|10|0.19084102333932|0.15341276481149|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2024-05-19 06:58:06|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|20.648640239604|7|1.4434788470239|0.037|1|2|0.0033|24.33|-0.09822|23|-0.098216159623888|23|26.74|-0.0652|0.00927|0.02681022104448|0.090935122824349|67.056472216263|140.6081267338|62.641606148616|0.522|0.304|0.22862|23|7|0.00060301127214171|0.073355587761675|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2024-05-19 06:58:07|WEEKLY|08959|24589|/equities/metro-inc|TSX|66.865206310305|1|2.3065978457025||0|0|0|74.71|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|14367.308043235|0.636|0.364|0.11176|55|22|0.003841581920904|0.044980724191063|78.900001525879|2022-12-18|-0.64899|2009-12-06|2.13573|2009-04-12
2024-05-19 06:58:08|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|118.90830634438|23|4.1016525799646|0.0928|1|2|0.0476|129.63|0.59375|89|0.5937461256622|89|37.33|0.04147|0.0777|0.033664816402587|0.10112094845282|195.96180790794|551.26224760098|2266.2589097485|0.525|0.328|0.11342|61|19|0.0018305872118312|0.039969077859939|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2024-05-19 06:58:10|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|7.4751680919257|3|0.50994400750508|0.0134|1|1|0.01342|9.06|0.08402|37|-0.074882925688387|8|39.29|0.01287|0.05309|0.087157722252506|0.15186204587366|275.50541606768|292.43013379154|91.055282344632|0.486|0.286|0.13557|35|13|0.00065015976761075|0.046403311546841|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2024-05-19 06:58:11|WEEKLY|08962|24469|/equities/bce|TSX|-49.554925672078|48|1.5209057779994||0|0|0.20503|46.76|-0.08721|9|-0.08721295055338|9|40.23|0.03272|0.07093|0.11844811249925|0.18248295128027|856.0260348806|1844.7936248308|2174.8835463908|0.5|0.393|0.10197|56|15|0.0017192043478261|0.035450791304348|74.080001831055|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2024-05-19 06:58:12|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.2546065728706|41|0.23711801526421|0.6541|1|1|0.65405|3.06|1.24638|58|1.2463800000545|58|38.75|0.08156|0.24778|0.39426728456043|0.60588026800378|1666.3376383486|4584.9839772282|1033.7837511297|0.5|0.361|0.23433|36|11|0.010343595818815|0.12828050174216|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2024-05-19 06:58:13|WEEKLY|08964|25153|/equities/sprott-inc|TSX|51.862267511504|18|2.8592443408511|0.3314|1|1|0.33136|62.96|-0.17336|10|-0.17336225673797|10|35.57|-0.37426|0.40021|-0.020344984414787|0.84457744752881|-7548.6340017936|1263.4898975545|649.07216827298|0.565|0.435|0.29135|23|8|0.011344251497006|0.082381748502994|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2024-05-19 06:58:14|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
2024-05-19 06:58:15|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|96.298781772714|82|4.5259531606908|0.2892|1|1|0.28917|104.9|-0.19049|19|-0.071486157292654|14|38.3|0.16528|0.56487|0.76528630687456|1.5304907472342|-272.75381921235|4741.696428325|9043.1038400294|0.579|0.333|0.27503|57|27|0.0069851236749117|0.085238272968198|112.83000183105|2024-04-14|-0.5|1984-10-21|2|1987-03-22
2024-05-19 06:58:17|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|11.895858886492|9|1.2791236091898|-0.0886|1|2|-0.11772|13.79|-0.18568|14|-0.18567638881539|14|27.43|-0.04186|0.05214|0.2799101100122|0.2799101100122|142.139556|142.139556|93.175674217125|0.286|0.286|0.34827|7|2|0.00346185|0.11525145|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2024-05-19 06:58:17|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-34.505222432444|10|1.6450742458732||0|0|0.06122|28.98|-0.09658|19|-0.096575870838385|19|35.6|0.06304|0.21371|0.12097468582192|0.16773219855998|426.28150439317|569.66130318225|2318.3999633789|0.476|0.381|0.1983|42|13|0.0039698869680851|0.065772074468085|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2024-05-19 06:58:18|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1356.2535565067|131|67.967137251685|1.6753|1|1|1.67532|1551.15|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|32655.789987664|0.507|0.362|0.15479|69|21|0.0037965318181818|0.051032836363636|1583.6999511719|2024-05-19|-0.26923|1999-08-08|0.33455|2003-06-01
2024-05-19 06:58:19|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|17.150019147415|26|1.6811279277182||0|0|-0.21562|18.08|-0.33226|35|-0.33225924043137|35|36.13|0.07042|0.15713|0.09294375617268|0.14005122128368|472.59604241775|875.62109443002|225.71784528188|0.587|0.397|0.25502|63|24|0.0023903215993047|0.08298816166884|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2024-05-19 06:58:21|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.9116767797|63|1.2125202087734|0.0577|-1|1|0.0577|30.05|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|426.24111239816|0.605|0.447|0.21636|38|20|0.0022170600558659|0.067333631284916|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2024-05-19 06:58:22|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-22.881256508666|15|1.7930894610446||0|0|-0.10824|20.99|-0.22098|7|-0.22098082070328|7|42.83|0.25692|0.45583|1.0274981520274|1.0274981520274|255.20539396|255.20539396|111.05820208874|0.333|0.333|0.43572|6|1|0.0060623985239852|0.13925483394834|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2024-05-19 06:58:23|WEEKLY|08973|1166355|/equities/nuvei|TSX|37.2306417869|24|2.2114526614062||0|0|0.35407|43.75|0.21387|27|-0.16171327157246|12|33.6|0.0795|0.13248|0.026077639483448|-0.16171327157246|101.75750823|83.829|94.79956349615|0.4|0.2|0.35489|5|1|0.0045584816753927|0.12500455497382|180|2021-09-19|-0.46248|2023-08-13|0.34532|2024-03-24
2024-05-19 06:58:24|WEEKLY|08974|24605|/equities/onex-corp|TSX|89.678548472109|47|4.4640508388135||0|0|0.3168|96.35|-0.21315|11|-0.21314954017325|11|46.02|0.11304|0.18952|0.15041015039069|0.24759630787616|831.63611214643|1164.7240800463|1938.6318418819|0.561|0.366|0.15663|41|13|0.0025355406104501|0.054934687015003|107.2799987793|2024-01-28|-0.34892|1991-12-15|0.36029|2000-02-06
2024-05-19 06:58:25|WEEKLY|08975|24608|/equities/open-text|TSX|-50.728126845174|6|2.9560420782743|0.1525|-1|1|0.15249|41.46|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|849.59012524987|0.472|0.333|0.23115|36|12|0.0035479169755374|0.074648687916976|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2024-05-19 06:58:27|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|-54.505586302092|6|1.8196374701877|-0.0647|-1|1|-0.06475|52.95|-0.06188|16|-0.061875096833657|16|41|0.02166|0.06663|0.070855468786073|0.099666390334668|458.68805033712|419.40065801514|484.00368184552|0.571|0.375|0.11809|56|24|0.001116075619296|0.040089343763581|76.580001831055|2020-02-23|-0.21935|1999-12-12|0.12871|2000-03-05
2024-05-19 06:58:28|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|36.412715119615|36|1.2702321836703|0.0949|1|1|0.09489|38.54|-0.01822|14|-0.069269790667064|28|39.37|-0.00464|0.03397|0.026281830603478|0.090974928263415|142.05451132584|264.73851997675|1022.2811965653|0.686|0.371|0.14949|35|18|0.0021239348903043|0.044336496815287|41.119998931885|2024-03-03|-0.12758|2020-03-15|0.19454|2008-10-26
2024-05-19 06:58:29|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|207.97401404835|27|7.5553284471003|0.2606|1|2|0.23551|232.72|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|4768.8523721964|0.549|0.333|0.12946|51|21|0.0022349239461104|0.045008770099956|233.85000610352|2024-05-19|-0.20154|1987-10-25|0.2766|1981-10-11
2024-05-19 06:58:30|WEEKLY|08979|43109|/equities/tricon-capital-group-inc|TSX|14.011232140983|21|0.47958922276058|0.3709|1|2|0.28476|15.34|0.79135|95|0.79135131835938|95|37.21|0.0309|0.08051|0.061963056343045|0.14471886050399|131.54726360972|190.42737949816|255.6666692098|0.579|0.368|0.16663|19|9|0.0020222833562586|0.051728872077029|21.579999923706|2022-03-27|-0.28399|2020-03-22|0.20962|2024-01-21
2024-05-19 06:58:31|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-27.703197095807|2|1.3643991463767||0|0|-0.00128|23.54|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|285.33334443063|0.531|0.344|0.19722|32|13|0.0016667274052478|0.061364241982507|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2024-05-19 06:58:33|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-19.181983500924|48|1.575094994964||0|0|0.13623|18.07|-0.31162|21|-0.31161564671108|21|32.7|-0.02548|0.08524|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|78.565216064453|0.6|0.3|0.32982|10|4|0.0023275668449198|0.10086342245989|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2024-05-19 06:58:33|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-5.0424974129869|33|0.51840275977682|0.2194|-1|1|0.21942|4.02|-0.22173|21|-0.22173226230099|21|29.35|-0.04943|0.06303|-0.020391561454757|0.045901558361191|41.269102471665|93.872971071268|48.905107668319|0.65|0.45|0.31429|20|8|0.0017794345718901|0.098908416801292|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2024-05-19 06:58:34|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|69.35070558469|70|3.1960281459979|0.4052|1|2|0.36019|72.77|0.46539|77|0.46538836024704|77|45.77|0.1639|0.21551|0.34047775438285|0.61073606265929|1110.1547847923|2066.3450955388|4519.8755277325|0.548|0.323|0.18884|31|13|0.0034565793010753|0.053763071236559|80.099998474121|2024-03-24|-0.37096|2020-03-15|0.22273|1996-03-24
2024-05-19 06:58:35|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-291.39086023617|6|16.135286541938||0|0|0.15063|234.01|0.66561|87|0.66561406125143|87|57.86|0.37381|0.53761|0.58387723143216|1.0203512694874|3240.4932074297|12797.172472349|7672.458956241|0.636|0.409|0.22578|22|7|0.0061197574334898|0.06934744913928|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2024-05-19 06:58:36|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|25.033041050801|23|1.5706107131417|0.1034|1|2|0.01979|26.8|0.0317|23|0.03169571560384|23|35.73|-0.04242|0.04572|-0.045433303517767|-0.035898905815955|71.335946037912|77.039986649436|82.461536114033|0.364|0.273|0.18796|11|4|0.0012406746987952|0.069167734939759|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2024-05-19 06:58:38|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|34.952847742744|23|2.6559066213736|0.0345|1|1|0.03448|41.7|0.06948|17|-0.13515672663487|13|39.16|0.01524|0.0595|0.063694765716559|0.14635340817041|147.21782114664|213.39630002955|584.03363505194|0.684|0.421|0.13795|19|11|0.0027843864229765|0.044255966057441|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2024-05-19 06:58:39|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|18.009533086211|8|0.83753413729348|-0.0263|1|2|-0.06622|19.6|0.0187|55|-0.085230749614941|6|19.86|-0.06167|-0.01489|-0.033265219829816|-0.085230749614941|93.1876199|91.477|63.103672628718|0.286|0.143|0.14078|7|1|-0.002407397260274|0.048587260273973|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2024-05-19 06:58:39|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|22.708747939791|24|0.54208403278529|0.1795|1|1|0.17951|24.18|0.19714|104|0.19714043438637|104|46.56|-0.00961|0.04725|-0.010935583002091|-0.0034358014064735|90.837175444378|95.075840081746|97.500004230007|0.556|0.333|0.07808|9|5|0.00018280542986425|0.02101479638009|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2024-05-19 06:58:40|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-49.668084629571|6|2.0994494634384|-0.0321|-1|1|-0.03215|45.27|-0.08127|18|-0.081266870467006|18|45.03|0.00052|0.04202|0.043053654275768|0.06571986175368|161.01977720775|174.66415540224|441.65854105135|0.567|0.4|0.12239|30|15|0.0015279572271386|0.04114064159292|62.769981384277|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2024-05-19 06:58:41|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|162.77051982963|22|5.785493416681|0.0553|1|2|0.04539|173.19|-0.02841|36|-0.028411421477594|36|31.32|-0.05813|-0.01532|0.014186945826019|0.059400098181847|97.765081569252|141.54017932074|391.83257794561|0.526|0.421|0.12707|19|6|0.0025590422077922|0.038525081168831|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2024-05-19 06:58:43|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-123.82592777251|3|4.5814999492617|-0.0237|-1|1|-0.02365|111.67|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1728.6377323455|0.643|0.429|0.15077|28|14|0.0030411298482293|0.05246434232715|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2024-05-19 06:58:44|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|12.715913710417|22|0.47093242810972|-0.0399|1|2|-0.05137|13.11|-0.03911|27|-0.039106108790267|27|42|-0.02258|-0.00167|0.0089919319296433|0.029977392217327|105.28835262431|114.11046515395|131.09999656677|0.615|0.385|0.10615|13|7|0.00073015873015873|0.034168253968254|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2024-05-19 06:58:45|WEEKLY|08993|24822|/equities/crombie-reit|TSX|12.2440201855|20|0.52587191206603|-0.0655|1|1|-0.06547|12.99|0.06649|42|-0.094282246981917|16|44.19|0.00785|0.03939|-0.011790071856533|-0.0037232789014707|83.51283342241|94.477341527567|122.6628855897|0.571|0.381|0.11279|21|10|0.00068828933474129|0.039685248152059|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2024-05-19 06:58:46|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|17.067631721601|30|1.5323300220379|0.4742|1|1|0.47425|22.04|-0.21446|11|-0.14777050187506|42|28.47|-0.1553|0.0698|-0.030162897016929|0.23049608573083|0.022041016006715|606.63725651447|734.66669718424|0.618|0.327|0.3544|55|26|0.0067918056426332|0.11683124137931|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2024-05-19 06:58:47|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|14.343681513956|23|0.66144012012896|0.0269|1|1|0.02692|15.26|0.05706|76|0.057060260106748|76|43.8|0.02129|0.05921|0.020014433153773|0.053412298079657|112.674502162|153.50657071048|244.16000366211|0.6|0.314|0.12436|35|13|0.0010669903536977|0.040468836012862|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2024-05-19 06:58:49|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|-226.17870405768|4|7.4379020646382|0.0133|-1|1|0.01328|202.11|0.50248|78|0.50247786533422|78|38.75|0.01655|0.09472|0.13583688391244|0.23567753005013|155.21749314112|210.75874528647|594.44117826574|0.417|0.333|0.16549|12|4|0.0045113461538462|0.053558205128205|256.01000976562|2021-11-28|-0.18874|2020-03-22|0.17327|2020-04-12
2024-05-19 06:58:49|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|86.219617183847|82|3.9258222522287|0.2935|1|1|0.29349|95.24|0.38097|41|0.38096539100922|41|36.36|0.00555|0.0567|0.063841200026867|0.11620124020689|300.75948937257|600.11045831865|1889.6825115997|0.541|0.361|0.14947|61|22|0.0020131578947368|0.05116867768595|101.62999725342|2024-04-14|-0.37053|2020-03-15|0.27498|2020-04-05
2024-05-19 06:58:50|WEEKLY|08998|40490|/equities/interrent-reit|TSX|-13.884339681214|5|0.5783018681247||0|0|-0.02328|12.31|-0.13453|9|-0.13453236955965|9|44.12|-0.02644|0.08976|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|439.64287961624|0.5|0.308|0.2714|26|7|0.0035760121633362|0.067008166811468|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2024-05-19 06:58:51|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-19.413652632388|6|0.72070313062238|-0.04|-1|1|-0.03998|17.95|-0.08409|39|-0.084088835598851|39|38.9|0.1531|0.21766|0.30050836214417|0.49066596587732|557.86459760469|954.06097643406|2243.7500619329|0.6|0.4|0.14347|30|12|0.0038822269624573|0.053236177474403|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2024-05-19 06:58:52|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|31.801350184983|24|1.3278832208096|0.3539|1|2|0.34195|36.34|-0.12552|38|-0.03002708785716|9|32.11|-0.02927|0.02514|-0.042000729984797|-0.0038368602263505|53.717944482099|90.997150876966|268.98593291582|0.632|0.368|0.12175|19|7|0.0021912796208531|0.046100631911532|36.509998321533|2024-05-19|-0.24165|2020-03-22|0.17312|2016-11-13
2024-05-19 06:58:54|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|4.2221575090143|1|0.33428087801227||0|0|0|5.22|0.13487|100|0.13487129035938|100|38.84|0.01326|0.0398|-0.021687990044115|0.038177873760861|80.900527588906|114.34169061404|51.377951462482|0.421|0.211|0.12188|19|7|-0.00041233062330623|0.037840501355014|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2024-05-19 06:58:55|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|18.720910933597|26|1.1863629331246|0.1822|1|1|0.18215|22.65|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|142.4528312072|0.579|0.474|0.22611|19|8|0.0019653564547206|0.070684855491329|24.415000915527|2023-05-07|-0.36638|2020-03-15|0.28844|2020-03-22
2024-05-19 06:58:55|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|46.461040986439|27|1.3663201289506|0.1311|1|1|0.1311|50.3|0.01984|74|0.045703711977804|56|48.44|0.03113|0.08046|0.043379165726845|0.052834860960888|139.64708225165|134.58780831223|640.76432927568|0.519|0.333|0.1404|27|11|0.0019421814092954|0.044439242878561|53.790000915527|2020-02-23|-0.37668|2020-03-15|0.26667|2008-10-19
2024-05-19 06:58:56|WEEKLY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|25.192313910058|41|1.3253057239859|0.5004|1|2|0.43404|29.24|-0.07029|31|-0.070292403692838|31|34.34|1.87653|2.06891|3.3853502462447|5.3597707768886|10387.23775872|20327.639714683|4716.1289590703|0.566|0.358|0.20373|53|21|0.0048174569892473|0.079935580645161|49.619998931885|1993-10-24|-0.5491|2008-03-02|0.85946|2008-03-30
2024-05-19 06:58:58|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|95.413835709589|37|4.0923489972063|0.1917|1|2|0.12967|102.1|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|873.62022824208|0.515|0.364|0.16127|33|11|0.0029526490066225|0.055621617786187|110|2024-05-12|-0.19359|2009-03-01|0.31247|2008-11-30
2024-05-19 06:58:59|WEEKLY|09006|24514|/equities/calloway-reit|TSX|-24.783075893341|5|0.78223664072197|-0.0264|-1|1|-0.02643|22.91|-0.09158|18|-0.091575092712515|18|36.41|-0.05215|0.10943|0.061129636872523|0.17467635400434|15.833353976204|85.342912434388|1018.2222154405|0.5|0.324|0.26555|34|9|0.0085062721417069|0.048956336553945|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2024-05-19 06:59:00|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|59.602451394137|8|3.990848518035|0.1988|1|2|0.17599|73.17|0.20263|22|0.20262837499394|22|46|0.1829|0.28809|0.29737656481089|0.43681704559905|404.84763601124|473.6388258301|117.95905144104|0.6|0.4|0.25959|15|6|0.0023815208034433|0.08454631276901|89.587898254395|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2024-05-19 06:59:01|WEEKLY|09008|24662|/equities/telus-corp|TSX|-24.212328546475|9|0.80245197460246||0|0|-0.03814|22.59|-0.13168|15|-0.13168393086143|15|40.95|0.05706|0.09091|0.093361692107671|0.16537647928279|649.51137306245|1083.4492186583|1182.7225417468|0.554|0.357|0.10573|56|21|0.0015743850499783|0.040459083007388|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2024-05-19 06:59:02|WEEKLY|09009|24663|/equities/transalta|TSX|-10.07450805255|33|0.57430636388743|0.1533|-1|1|0.15332|9.83|-0.11374|21|-0.11374051003083|21|36.6|-0.02404|0.01579|-0.0061561538816496|-0.009466991865191|47.20613641854|61.119696114979|135.96127106187|0.758|0.468|0.12847|62|36|0.00071021729682747|0.045910521512386|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2024-05-19 06:59:03|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|12.623681913598|23|0.68599260450613|0.0842|1|2|0.0324|13.7|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|398.25580178434|0.571|0.367|0.16936|49|15|0.0017523783783784|0.060169615615616|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2024-05-19 06:59:05|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|80.326146253575|25|4.4796177120244||0|0|0.30027|95.44|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|858.27341208294|0.519|0.39|0.24511|77|32|0.002932998696219|0.083109691438505|117.34999847412|2020-09-20|-0.27393|2020-03-15|0.34758|1990-11-11
2024-05-19 06:59:06|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|-4.1471981523232|43|0.28978370594803||0|0|0.13407|3.94|-0.13333|29|-0.13333329700288|29|37.09|0.03277|0.16883|0.22713301781905|0.48578738863085|153.99937706327|447.56991093154|169.82759356003|0.591|0.364|0.30367|22|8|0.0032296736596737|0.10649805361305|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2024-05-19 06:59:07|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-4.9611795613166|168|0.50364162093064||0|0|0.85175|4.2|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|143.98353546875|0.604|0.417|0.36161|48|18|0.0043261370716511|0.12000897196262|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2024-05-19 06:59:08|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|-12.791808377167|3|1.1322694654136||0|0|0.1367|9.22|-0.08367|41|-0.08366763574707|41|33|0.4021|0.53024|0.14761885659288|0.26070746130889|396.141171958|2148.3223143594|3414.8147780218|0.603|0.397|0.27231|58|20|0.0048443997912317|0.092426122129436|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2024-05-19 06:59:09|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-102.94785485725|31|6.43749402962||0|0|0.0375|93.16|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|376.25203069845|0.542|0.292|0.22566|24|8|0.0040049912739965|0.074936387434555|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2024-05-19 06:59:11|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|53.257777930557|89|5.4974073564809|0.8346|1|1|0.8346|72.21|-0.46211|12|-0.22106484355934|14|27.89|-0.08815|-0.03278|-0.075499306181635|-0.013592806232523|21.908764167291|73.470601242905|318.80794834715|0.684|0.421|0.24777|19|11|0.0033037540453074|0.075523640776699|72.599998474121|2024-05-19|-0.19498|2022-10-16|0.25181|2020-04-05
2024-05-19 06:59:12|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|-17.36229601354|2|0.85909872204256|0.0177|-1|1|0.01766|14.46|-0.11325|14|-0.11325301633966|14|35.43|0.08258|0.12421|0.1931521344166|0.25282980606157|1743.5605007528|1628.8290131198|1235.8974844903|0.591|0.432|0.17287|44|21|0.0025240192307692|0.05760367948718|37|2014-05-11|-0.22741|2020-03-22|0.22951|1998-11-01
2024-05-19 06:59:13|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|2.7538492118571|36|0.43038362147895||0|0|0.22769|3.99|0.06212|23|0.062118190357284|23|50.67|0.67658|1.03848|1.1022014391605|1.7293638124293|839.29010108503|2524.0749762848|486.58537126098|0.667|0.444|0.4497|9|3|0.0089200610997963|0.15202028513238|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2024-05-19 06:59:14|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|46.355065623263|19|1.65248032828|0.014|1|1|0.01398|50.04|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|125.98187154497|0.526|0.368|0.12615|19|9|0.00079806188925081|0.04146325732899|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2024-05-19 06:59:15|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|7.9627177019378|7|1.0350968261201|0.2979|1|2|0.01987|10.78|0.13361|100|0.1569432809614|51|27|-0.09492|0.19576|-0.00097069234152238|0.34559230380683|-60.287444367463|678.36834647036|74.861111239887|0.534|0.301|0.45202|73|19|0.016168598887203|0.14306354071826|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2024-05-19 06:59:17|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|40.68000512186|16|2.5755909097391|-0.0696|1|2|-0.09389|43.43|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|188.9904315505|0.6|0.2|0.21599|5|3|0.0040144292237443|0.072496347031964|54.009998321533|2021-11-07|-0.13125|2020-11-01|0.20111|2020-04-12
2024-05-19 06:59:17|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|8.6227372592596|60|0.66242095808495|0.7592|1|2|0.71069|10.88|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|326.72673764906|0.508|0.328|0.30691|61|21|0.003317655075188|0.099434981203007|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2024-05-19 06:59:18|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|13.621991138463|7|1.4404024181353|0.3219|1|2|0.16221|19.13|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|3825.9998321533|0.481|0.333|0.38295|27|8|0.012192088661552|0.11765849104859|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2024-05-19 06:59:19|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-74.740308295809|30|3.4065920386083||0|0|0.02239|64.63|-0.19779|14|-0.19779155839611|14|37.62|0.17445|0.30296|0.34815310754909|0.5311946633527|29893.05902279|17551.280097843|6155.2381131871|0.617|0.383|0.19181|60|28|0.0032576552930884|0.063647349081365|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2024-05-19 06:59:20|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|2.0375553361821|29|0.2497334124968||0|0|0.65714|2.9|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|113.72549606259|0.563|0.368|0.31231|87|25|0.0070890044798407|0.10745394723743|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2024-05-19 06:59:22|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|3.0881303028642|1|0.47272330263817||-1|0|0|4.77|0.32051|50|-0.082352955109429|27|31.52|-0.09964|0.11412|0.1460749349654|0.27825997120061|2.4283000406877|26.469408516137|16.488074423121|0.607|0.41|0.45688|61|28|0.0056749557982319|0.14132430057202|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2024-05-19 06:59:23|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|66.97566031745|2|3.884778978656|-0.0112|1|1|-0.0112|78.58|-0.20984|10|1.0656865096728|92|47.29|0.11682|0.14835|0.35535856590558|1.0656865096728|197.53520782183|206.569|113.66990445985|0.429|0.143|0.22228|7|4|0.0013440361445783|0.06224171686747|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2024-05-19 06:59:24|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|22.179976779679|7|2.0250077782538|0.3675|1|2|0.23354|29.42|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1131.5385059774|0.579|0.351|0.26979|57|20|0.0059862329113924|0.093072197468354|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2024-05-19 06:59:25|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|-109.65899581724|1|4.5009296808385||1|0|0|96.45|-0.02388|21|-0.023879720012806|21|35.14|-0.02263|0.01786|0.050497482076925|0.095968233360037|143.34847077626|159.40071723525|236.68710907544|0.714|0.429|0.17016|14|6|0.0025340447154472|0.051070894308943|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2024-05-19 06:59:26|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|130.87425166117|24|4.1552507687067|0.1804|1|2|0.16049|145.34|0.01587|38|-0.068991325447749|6|35.71|0.01286|0.03398|0.061719975332512|0.10403313255592|153.99171890193|158.26677239189|254.31319765071|0.471|0.294|0.09269|17|5|0.0017175079365079|0.030637095238095|149.5950012207|2022-01-23|-0.13087|2020-03-22|0.08582|2020-05-31
2024-05-19 06:59:28|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|6.4200575595799|10|0.46498083254685|0.1725|1|1|0.17251|8.02|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1188.1481949815|0.594|0.375|0.25138|32|11|0.0063609057971014|0.097325157004831|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2024-05-19 06:59:29|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|-105.40089958698|2|8.6469668341675||0|0|0.01179|79.63|-0.11404|25|-0.11403683355441|25|29.25|0.04861|0.17204|0.24361925522092|0.53174979474364|108.24567152408|593.77778700736|2281.661806184|0.625|0.438|0.324|16|6|0.0098221961620469|0.11072272921109|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2024-05-19 06:59:29|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-9.1010276532622|33|0.93223585541612||0|0|0.55077|7.83|-0.23886|22|-0.23886460281546|22|30.42|-0.06672|0.06899|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|96.666661172247|0.528|0.347|0.28239|72|26|0.0031344104410441|0.099664180918092|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2024-05-19 06:59:31|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|47.380353139715|40|2.2978943327437|0.217|1|1|0.21699|54.57|-0.0568|58|0.47275255438079|39|28.14|-0.0104|0.02886|-0.01494908711552|0.036884347439313|75.850070105392|111.26575271066|176.0890613032|0.429|0.286|0.16295|21|8|0.0019998571428571|0.059174253968254|55.479999542236|2024-05-12|-0.33025|2020-03-15|0.39866|2020-04-05
2024-05-19 06:59:31|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-12.156905159764|10|1.1206350278235||0|0|0.22372|8.64|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|21.307029607602|0.5|0.5|0.24903|6|3|-0.007369298245614|0.077256900584795|49.430000305176|2021-10-31|-0.32389|2023-07-16|0.20252|2024-02-18
2024-05-19 06:59:33|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|2.2248712035645|8|0.52565067240307|-0.1922|1|1|-0.19219|2.69|-0.32194|11|-0.32193728749076|11|50.33|0.03343|0.08691|-0.32193728749076|-0.32193728749076|67.806|67.806|13.689567986982|0.333|0.333|0.46489|3|2|-0.0070053164556962|0.15654088607595|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2024-05-19 06:59:34|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|211.56715462694|57|6.5161271698663|0.1611|1|1|0.16113|228|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2370.062398257|0.63|0.407|0.13534|27|13|0.0037574370112945|0.045448531711555|234.78999328613|2024-03-31|-0.3388|2012-04-15|1.15555|2011-04-03
2024-05-19 06:59:35|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-10.173765123302|37|0.90866664003507|0.0774|-1|1|0.07742|8.58|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|5.459751992964|0.5|0.361|0.41332|36|15|0.0027488289676425|0.13875187211094|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2024-05-19 06:59:36|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|62.861968776262|7|4.3276762099145|0.1584|1|2|0.12875|77.59|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|15517.999267578|0.588|0.412|0.28001|51|17|0.019047739340306|0.090496468222043|78.150001525879|2024-05-12|-0.7|1999-12-26|6.5|2004-01-25
2024-05-19 06:59:36|WEEKLY|09040|24542|/equities/fortis-inc|TSX|-56.785780721116|48|1.627034218737|-0.0011|-1|1|-0.00108|55.49|-0.04283|14|-0.04282506559784|14|38.84|0.0046|0.03812|0.0091408691395931|0.040722659475923|105.83521389142|190.42306325102|2274.1803433267|0.483|0.345|0.09755|58|20|0.0016371434782609|0.031509760869565|65.26000213623|2022-05-29|-0.13052|2008-10-12|0.10926|2008-10-19
2024-05-19 06:59:39|WEEKLY|09041|24637|/equities/riocan-reit|TSX|-19.190039487125|62|0.70928833071993||0|0|0.12506|17.56|-0.05951|18|-0.059512673321591|18|38.08|0.0213|0.04976|0.020324443136696|0.0850574457021|114.24903891321|257.48910994255|250.85713522775|0.725|0.375|0.10427|40|19|0.0010075883838384|0.04012567550505|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2024-05-19 06:59:40|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|74081.863066703|80|3519.3383925809|0.2737|1|2|0.23052|77400|0.10143|35|0.26101694915254|48|33.38|-0.01697|0.10437|0.00050023567277768|0.05320760037062|4.3638199937206|7.0604546943795|13.870967741935|0.714|0.381|0.18283|21|14|0.0018093974358974|0.049894935897436|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2024-05-19 06:59:40|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|150211.84766846|53|12105.842023417|1.0305|1|2|0.9517|189900|0.08208|51|0.22719913481693|36|31.65|0.00199|0.03742|0.083707697617939|0.26988502173564|187.94409634644|377.57145706595|1472.0930232558|0.696|0.304|0.22515|23|15|0.004632|0.072580153846154|194000|2024-05-19|-0.21013|2011-08-21|0.16456|2021-01-10
2024-05-19 06:59:41|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|-212091.2981864|11|10333.035459296||0|0|0.00372|187300|-0.18438|8|-0.18438177874187|8|42.61|-0.12633|0.06409|-0.10328371683174|-0.034522011200375|18.921577425746|36.017544247417|76.787471302066|0.389|0.278|0.20401|18|5|0.0016651737451737|0.068371093951094|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2024-05-19 06:59:42|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-57173.943425771|6|3374.6478085904|0.0293|-1|1|0.02926|46450|-0.00247|20|-0.0024693268943855|20|39.72|-0.02705|0.23783|0.34438131081964|0.63709411769527|-347.66694219981|2695.4900484874|3791.8367346939|0.563|0.375|0.35142|32|13|0.0064856504702195|0.10038626175549|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2024-05-19 06:59:44|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-474948.46869825|40|34369.169865148||0|0|0.27806|431000|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|416.42512077295|0.708|0.5|0.2199|24|12|0.0031938974358974|0.075688666666667|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2024-05-19 06:59:44|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-488349.63798478|40|32886.962030302||0|0|0.30053|398000|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|260.13071895425|0.556|0.389|0.22107|18|7|0.002662217948718|0.075869653846154|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2024-05-19 06:59:45|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|207084.63685541|22|14733.215189127|0.2477|1|2|0.22613|244000|-0.04824|30|-0.048238482384824|30|33|-0.02135|0.01618|-0.012564192703467|-0.007228071135563|56.962858480165|70.740033006462|352.09235209235|0.652|0.348|0.19124|23|13|0.0026792051282051|0.064913512820513|289000|2021-01-17|-0.21086|2020-03-15|0.28125|2021-01-10
2024-05-19 06:59:46|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-212770.83190051|18|11090.87093664||0|0|-0.08807|191500|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|5013.0890052356|0.5|0.409|0.26762|22|5|0.0064346271705822|0.095074862104188|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2024-05-19 06:59:47|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|102579.72850173|66|7974.9092251909|0.5501|1|2|0.47513|112700|-0.07606|19|-0.1527446300716|23|42.06|0.1549|0.22795|0.3670852445026|0.67171013966576|249.38196792355|286.09789480226|943.09623430962|0.412|0.235|0.19058|17|6|0.0038840897435897|0.064347205128205|131700|2024-03-17|-0.16739|2020-03-15|0.26589|2024-02-04
2024-05-19 06:59:48|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|62618.546770684|16|6077.1510764388|0.3842|1|2|0.20814|80100|-0.33939|2|-0.085027726432532|19|34.22|-0.0495|0.00105|-0.001981106833554|0.047854518945913|68.806418874501|125.09052662208|239.73422722375|0.696|0.391|0.17279|23|11|0.0020040648379052|0.061036271820449|83300|2024-05-19|-0.18113|2009-02-22|0.23234|2024-02-04
2024-05-19 06:59:49|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-472760.18935165|31|24464.203411205||0|0|0.12141|398000|0.66479|49|0.6647879236227|49|41.67|0.06378|0.11553|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|94.761904761905|0.444|0.278|0.18181|18|7|0.00082761538461538|0.061624423076923|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2024-05-19 06:59:50|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|213607.32809218|13|14352.16416041||0|0|-0.08097|227000|-0.14151|29|-0.14150537634409|29|36.57|-0.07744|-0.02075|-0.056073548168963|-0.0053326178055772|37.340640448683|77.193185086149|192.37288135593|0.571|0.381|0.21026|21|10|0.0018912564102564|0.066665525641026|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2024-05-19 06:59:50|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|39483.629108049|36|3208.2260113112|0.2553|1|1|0.25526|47700|-0.02564|28|-0.08743842364532|8|43.82|-0.04169|-0.00398|-0.060202166315057|-0.04345255395277|55.059933264553|74.276160794115|151.6693163752|0.529|0.353|0.16885|17|8|0.001238358974359|0.055050205128205|55500|2017-08-13|-0.13793|2020-03-15|0.17355|2020-03-29
2024-05-19 06:59:51|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-105185.57452734|42|4263.6051223825||0|0|0.05502|97900|0.06974|27|0.069741186028139|27|33.55|0.04488|0.09813|0.072683006315139|0.081898471570432|163.09989449302|147.60130777574|83.480426014513|0.591|0.455|0.2036|22|9|0.00089776636713736|0.067548677792041|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2024-05-19 06:59:53|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|723668.85139192|16|33427.711575806|-0.004|1|2|-0.08265|788000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|487.92569659443|0.667|0.444|0.25219|9|5|0.0054771611253197|0.072696240409207|1034750|2021-08-22|-0.28953|2018-05-06|0.21052|2020-06-14
2024-05-19 06:59:54|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-133888.98933676|47|7996.3297789201|0.3205|-1|1|0.3205|107700|-0.18226|4|-0.1822556621332|4|40.72|-0.03166|0.04167|0.053305542574157|0.099903992954437|116.29099170546|163.83502525662|94.88986784141|0.722|0.444|0.2646|18|10|0.0015002824133505|0.078292041078305|327500|2021-02-07|-0.25087|2020-03-22|0.48947|2021-01-10
2024-05-19 06:59:54|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|49561.656467424|36|4890.6497358298|0.4506|1|1|0.45057|63100|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|236.77298311445|0.522|0.348|0.20073|23|11|0.0021881258023107|0.065773581514763|65300|2024-05-19|-0.19263|2020-03-15|0.24638|2024-02-04
2024-05-19 06:59:55|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-217980.13542905|18|16659.572909258||0|0|-0.12643|216500|0.24361|35|-0.11981171788087|20|38.15|0.03232|0.08208|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|115.15957446809|0.8|0.4|0.25074|20|13|0.0015835|0.081579628205128|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2024-05-19 06:59:56|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|136458.74676096|28|10294.275075283|0.3436|1|2|0.32115|151800|0.0425|140|0.063317671770124|37|42.09|-0.10976|-0.06707|-0.070931550836579|-0.1116071638|60.377534671961|59.198336370545|117.22007722008|0.545|0.364|0.19637|11|4|0.0013363469387755|0.061490081632653|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2024-05-19 06:59:57|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|366770.89356836|4|31326.368810546|0.16|1|2|0.14286|448000|0.52718|72|0.064853556485356|65|37|-0.03545|0.02954|0.14679592998273|0.22335114741503|213.71548791272|265.63874464404|231.52454780362|0.429|0.286|0.20872|21|5|0.0021094871794872|0.068014192307692|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2024-05-19 06:59:58|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|199409.38971903|28|20402.18308429|0.4339|1|2|0.33748|258000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|59.038901601831|0.333|0.333|0.21961|3|1|-0.0015877083333333|0.089571180555556|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2024-05-19 06:59:59|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-251892.16602466|35|18597.388674888|0.1588|-1|1|0.15879|193900|0.31714|39|0.31714285714286|39|38.25|0.19602|0.29988|0.35355086742116|0.35355086742116|183.07719144|183.07719144|97.685080228721|0.5|0.5|0.33218|4|2|0.0025838502673797|0.10416839572193|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2024-05-19 06:59:59|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|14827.598579608|22|1668.4033592798|-0.1165|1|2|-0.19901|16180|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|67.492595836983|0.529|0.353|0.39106|17|4|0.0077284149484536|0.10396983247423|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2024-05-19 07:00:00|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-159611.61210046|33|8538.5389242921|-0.151|-1|1|-0.15099|151700|-0.09053|37|-0.090526863753291|37|34|0.01002|0.08361|0.084787707611395|0.20072596536565|151.1810880241|244.46247077716|268.02120141343|0.545|0.318|0.22631|22|9|0.002446|0.071717961538462|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2024-05-19 07:00:02|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|83698.000874275|36|3102.532576172|-0.0111|1|1|-0.01107|89300|0.0391|38|0.039099526066351|38|43.82|-0.01782|0.00465|-0.017335268809322|-0.0033191899760639|79.014433996817|95.33625620531|130.93841642229|0.647|0.353|0.14371|17|11|0.00074839743589744|0.045566782051282|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2024-05-19 07:00:02|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-196880.05845621|6|11676.68615207||0|0|0.02788|156900|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|438.88111888112|0.563|0.313|0.23483|16|8|0.0031791402116402|0.070388399470899|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2024-05-19 07:00:03|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
2024-05-19 07:00:04|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50075.334049143|26|6422.8155579773|0.3246|1|2|0.18378|65700|0.32221|15|0.3222127193162|15|48.57|0.06427|0.15055|0.3222127193162|0.3222127193162|132.221|132.221|40.555555555556|0.143|0.143|0.27624|7|0|-0.00066750684931507|0.085375534246575|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2024-05-19 07:00:04|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-95055.111880622|7|5346.012968292||0|0|-0.01124|81000|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|125.38699690402|0.708|0.5|0.1979|24|13|0.0012219176319176|0.062206332046332|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2024-05-19 07:00:07|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|-24546.900035325|1|1545.6333451083||1|0|0|19800|0.05375|25|0.053751995742416|25|32.5|-0.04967|-0.01023|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|69.84126984127|0.5|0.458|0.17945|24|9|0.00027875641025641|0.056709025641026|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2024-05-19 07:00:07|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|12975.917815117|69|683.25849317101|0.0816|1|1|0.0816|14580|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|129.02654867257|0.429|0.286|0.19099|7|3|0.0012344081632653|0.053334836734694|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2024-05-19 07:00:08|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|263450.55488696|112|29849.815037682|0.6864|1|1|0.68636|371000|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|202.73224043716|0.706|0.412|0.18525|17|13|0.0016198333333333|0.056658846153846|380000|2024-05-19|-0.22687|2020-03-22|0.24066|2024-02-04
2024-05-19 07:00:09|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|14635.818341376|10|1178.234650757|0.0585|1|2|0.00389|18050|-0.23405|18|-0.23405376910912|18|28.56|0.00156|0.07161|0.094657951515379|0.16551323328938|43.360235960731|71.615231955256|24.658469945355|0.519|0.37|0.25616|27|11|0.00044042307692308|0.085859807692308|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2024-05-19 07:00:10|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23266.955635071|6|829.75219738997|-0.0585|-1|1|-0.05854|21700|-0.09843|17|-0.098425532266732|17|32.04|-0.02708|0.02319|0.0060213589685987|-0.0093330590080564|78.368499686767|66.843809074703|50.351532589275|0.5|0.417|0.21392|24|9|0.00044195090439277|0.070172118863049|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2024-05-19 07:00:15|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|22593.81360401|23|1871.3652457671||0|0|-0.13284|23500|-0.23987|50|-0.23986826477243|50|41|-0.05267|0.0962|-0.23986826477243|-0.23986826477243|76.013|76.013|33.667621776504|0.333|0.333|0.33798|3|0|-0.004913724137931|0.094038965517241|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2024-05-19 07:00:16|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|-39706.185409216|6|1838.2327489956||0|0|-0.07659|37250|0.02367|34|0.46004319654428|140|38.75|-0.0088|0.0155|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|109.55882352941|0.6|0.25|0.13608|20|11|0.00054135897435897|0.04137008974359|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2024-05-19 07:00:20|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|134591.23895955|42|12336.25368015|0.4336|1|1|0.43364|173900|-0.0484|13|-0.091281341591932|22|35.1|-0.0022|0.16742|-0.1396536985171|-0.17578422831783|4.105697869964|4.5420289104924|28.649093904448|0.571|0.429|0.24654|21|8|0.0014941002570694|0.074240038560411|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2024-05-19 07:00:20|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|-103220.09121803|5|8162.868949384||0|0|-0.15006|88900|0.08944|11|0.089437975456796|11|30.25|-0.07478|-0.02042|-0.037681817300172|-0.027256601246201|52.873058824744|70.065168155149|77.982456140351|0.583|0.417|0.15684|24|9|0.00045654794520548|0.051163397260274|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2024-05-19 07:00:21|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|141199.05369113|42|10043.590259253|0.1776|1|1|0.17756|158500|-0.12861|64|-0.12860892388451|64|64.86|0.08451|0.12434|0.020996132977677|0.012161510636902|102.75511069386|98.095571068123|48.396946564886|0.571|0.429|0.19247|7|4|-0.00035589898989899|0.064658080808081|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2024-05-19 07:00:23|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-293929.86608803|37|26643.288696011|0.2893|-1|1|0.2893|212500|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|1233.8439307637|0.625|0.5|0.33694|8|3|0.012426199261993|0.11647656826568|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2024-05-19 07:00:23|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|109523.10197989|21|8308.9660067027||0|0|0.11249|134500|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|62.558139534884|0.526|0.421|0.23878|19|5|0.0009029935483871|0.079458580645161|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2024-05-19 07:00:24|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-12171.304708144|43|660.41933967104||0|0|0.23852|10280|-0.17833|17|-0.17833231892879|17|33.55|-0.03686|-0.00612|-0.0023881151208411|-0.012772831115324|75.380803060068|76.414018787499|34.72972972973|0.727|0.409|0.2401|22|15|-0.00012319230769231|0.074497038461539|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2024-05-19 07:00:25|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-32428.48473191|13|2861.0717898542|-0.1506|-1|1|-0.15056|30950|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|300.4854368932|0.682|0.455|0.26456|22|13|0.0033598969072165|0.087691971649484|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2024-05-19 07:00:25|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|50181.812948383|28|3522.7290172056|0.2849|1|2|0.17761|61000|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|214.0350877193|0.474|0.263|0.20817|19|8|0.0018169487179487|0.065028474358974|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2024-05-19 07:00:27|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|432787.80175497|36|23570.732748343||0|0|-0.08079|512000|-0.12094|39|-0.12094413196237|39|43.82|-0.01227|0.04432|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|360.56338028169|0.471|0.294|0.21065|17|6|0.0027509487179487|0.0685415|685000|2022-11-27|-0.21123|2020-03-22|0.24334|2011-10-30
2024-05-19 07:00:28|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|-81790.327219371|1|4046.7757397904||1|0|0|68800|-0.11454|40|-0.11454311454311|40|39|0.02976|0.07795|0.16426730010427|0.24076202428874|254.05765331199|239.25172366335|119.03114186851|0.4|0.25|0.22553|20|7|0.0012126538461538|0.06794282051282|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2024-05-19 07:00:29|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-128368.97546417|1|15354.915976885||1|0|0|67100|0.82844|22|0.82844249353452|22|33.78|0.24818|0.49631|0.67366120226891|1.0137240424798|239.45235039747|1040.7256130966|0.17845647858719|0.625|0.4|0.50751|40|15|0.0040540192450037|0.17485627683198|42822456|1998-05-10|-0.49643|2019-06-30|0.8494|2019-10-06
2024-05-19 07:00:29|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-355870.59036938|35|27500.398113783|0.3018|-1|1|0.30177|276500|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|2327.4410774411|0.667|0.444|0.2464|18|10|0.0062694645441389|0.086103371924747|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2024-05-19 07:00:30|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-10395.248718672|122|222.53489477359|0.2577|-1|1|0.25768|9910|-0.00685|39|-0.0068493150684932|39|32.95|-0.08626|-0.03024|0.0092010169652649|0.0028596630704791|89.040213585293|84.869072403645|117.13947990544|0.45|0.35|0.21401|20|7|0.0010065641025641|0.060601141025641|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2024-05-19 07:00:32|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-6519.6574309273|131|620.7918301438||0|0|0.61343|5180|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|47.741935483871|0.667|0.417|0.23789|12|7|0.0013338352638353|0.081225508365508|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2024-05-19 07:00:32|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-215985.38162582|45|19435.614487746||0|0|0.29319|160800|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|7671.7557251909|0.5|0.357|0.34315|28|8|0.0072837342908438|0.12163597845601|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2024-05-19 07:00:33|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-37099.494095534|83|1487.8418586932||0|0|-0.00293|34250|0.28463|98|0.1666782800406|79|34.9|-0.03746|0.02332|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|53.348909657321|0.4|0.25|0.23703|20|5|0.0004879358974359|0.072572307692308|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2024-05-19 07:00:34|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-127171.46602619|41|9055.6162443648||0|0|0.15281|119200|-0.20955|33|-0.20955056179775|33|46.25|0.12936|0.19009|0.032109668835178|-0.050783704973014|111.65023491553|69.242726643888|155.20833333333|0.5|0.375|0.25544|16|7|0.0020774102564103|0.082912307692308|475500|2011-08-07|-0.15789|2011-09-25|0.18561|2010-06-20
2024-05-19 07:00:34|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|8115.386886175|10|639.87103794167|0.1209|1|1|0.1209|9920|0.23116|35|0.23116438356164|35|33.3|-0.05308|0.04043|-0.0079017676246361|0.055691300068265|30.497191663158|145.63907246995|43.023810556447|0.596|0.362|0.26438|47|21|0.0018256925031766|0.090532541296061|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2024-05-19 07:00:36|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-36675.93456009|31|1585.280368027||0|0|0.0109|31750|-0.11934|34|-0.11934156378601|34|37.5|0.01479|0.06119|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|53.005008347245|0.7|0.45|0.20029|20|10|0.00040119230769231|0.069442615384615|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2024-05-19 07:00:37|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|60399.686406694|25|4443.5375716815|0.2043|1|2|0.1908|69900|-0.14299|23|-0.14299086816657|23|44.47|0.01882|0.07061|0.0076510459126243|0.029340682415329|82.398108712184|97.281011670116|218.4375|0.471|0.235|0.20437|17|6|0.0023115|0.072714243589744|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2024-05-19 07:00:38|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-24862.376717109|124|1297.0207880318|0.7032|-1|1|0.70323|22050|-0.15171|9|-0.15170537887129|9|17.25|-0.15085|-0.01073|-0.038212827269147|-0.038212827269147|91.21492712|91.21492712|27.188655980271|0.5|0.5|0.3433|4|1|-0.0046539583333333|0.087655|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2024-05-19 07:00:38|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|97552.445537146|27|12983.813144924|0.0295|1|1|0.02947|101300|1.49093|87|1.4909268974987|87|50.13|0.17629|0.25259|0.30557040529806|0.50303651896525|332.86151265234|655.88128189495|395.703125|0.533|0.4|0.24975|15|7|0.0033396658097686|0.083188688946015|208000|2021-11-28|-0.2578|2020-03-22|0.25242|2024-03-10
2024-05-19 07:00:39|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-29130.043355021|33|1785.7105038623||0|0|0.15544|24450|0.11992|48|0.11992263056093|48|37.35|-0.02812|0.03167|-0.045376160507724|-0.0024910766115601|43.557367455682|84.607865078896|27.379619260918|0.55|0.35|0.24719|20|10|0.00042655969191271|0.085478356867779|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2024-05-19 07:00:41|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|29782.066714808|2|3239.3110950639|0.0737|1|1|0.07373|40050|0.14351|26|-0.17205323193916|19|31.45|-0.06878|0.06071|0.071769109398706|0.11928067115001|121.05022255831|130.69269992564|185.41666666667|0.545|0.364|0.25748|11|5|0.0040088472622478|0.096263170028818|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2024-05-19 07:00:41|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-17268.072137489|6|708.66237646875|-0.016|-1|1|-0.01599|15250|-0.14982|29|-0.14981949458484|29|35.23|-0.06956|-0.02954|-0.083902390721954|-0.062065834103913|26.506382728225|51.78171333928|93.558282208589|0.636|0.409|0.17916|22|14|0.000593|0.055388756410256|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2024-05-19 07:00:42|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-66712.579577139|137|2721.4068372447|0.7308|-1|1|0.73077|59500|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|35.735735735736|0.5|0.5|0.41248|2|1|-0.0029818787878788|0.10215642424242|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2024-05-19 07:00:42|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-73394.752036383|8|3629.057270357||0|0|0.0325|65500|-0.14947|8|-0.14946793500391|8|41.69|-0.05938|0.00718|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|29.306487695749|0.5|0.438|0.18802|16|5|-0.000976646884273|0.062703234421365|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2024-05-19 07:00:43|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|62416.916097041|10|4945.7114477417|0.0459|1|1|0.04595|77400|-0.07136|109|0.28605697892967|44|40.11|0.02321|0.11171|0.15045466493469|0.26789138425388|900.43506235776|2087.0813462901|38894.472361809|0.509|0.34|0.18978|53|19|0.0040954473067916|0.068584154566745|84190|2023-10-08|-0.19701|1997-11-02|0.79255|1988-01-10
2024-05-19 07:00:45|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|190686.24704097|3|16521.250986342|0.0171|1|1|0.01706|238500|0.08219|39|-0.18500797448166|7|37|0.00924|0.09202|-0.0076718495452166|-0.048709398212752|69.298844833377|63.539273732629|187.70954996931|0.571|0.333|0.26353|21|11|0.0023349293966624|0.084631283697047|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2024-05-19 07:00:45|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|116515.18728406|15|12370.533122388|0.1013|1|1|0.10128|154400|-0.07846|39|-0.094994922388474|26|40.32|0.25516|0.35626|0.39575225140957|0.64205698713213|252.83960389446|305.6197647996|478.01857585139|0.579|0.368|0.25084|19|8|0.0038799102564103|0.088098564102564|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2024-05-19 07:00:46|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|-195383.9584797|29|9688.6336941154|-0.1462|-1|1|-0.1462|191300|-0.07739|21|-0.07739082365948|21|37.55|-0.05112|0.00592|-0.10732852585088|-0.094435247333567|22.146797553338|42.084791338582|246.5206185567|0.6|0.4|0.2232|20|13|0.0023694223363286|0.07307757381258|337000|2014-09-28|-0.23077|2015-01-18|0.20984|2020-10-18
2024-05-19 07:00:47|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|-9126.8511484091|5|553.22134615707|-0.0937|-1|1|-0.09371|7820|-0.08809|11|-0.088087751478081|11|32.29|-0.05464|0.00738|-0.033623401363787|-0.04632183529049|54.503786053885|63.874768525236|41.613452532993|0.5|0.333|0.20481|24|8|4.6854942233633E-5|0.066852734274711|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2024-05-19 07:00:47|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-59997.084815004|2|5349.0282716682||0|0|-0.02791|44200|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09221|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|92.468619246862|0.571|0.357|0.21614|14|7|0.00079023140495868|0.06789732231405|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2024-05-19 07:00:49|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|289794.70716829|21|17236.587849512||0|0|0.02932|333500|-0.05736|57|0.44765342960289|73|39.95|-0.04516|0.01129|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|201.51057401813|0.474|0.368|0.19032|19|8|0.0017189858793325|0.061618498074454|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2024-05-19 07:00:50|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-215003.73097815|14|13412.745562728|-0.0241|-1|1|-0.0241|182700|-0.11683|11|-0.11683168316832|11|47.94|0.11835|0.18461|0.33546659262962|0.55281203883742|600.05162562571|827.85036307218|2023.2558139535|0.563|0.375|0.26309|16|9|0.0049996923076923|0.080744820512821|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2024-05-19 07:00:50|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|35232.435376003|16|2039.1438285442|-0.0617|1|1|-0.06165|38050|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05091|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|54.606773823192|0.524|0.286|0.15895|21|10|7.1758664955071E-5|0.056903581514763|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2024-05-19 07:00:51|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-69693.70556556|5|7597.9018551865|0.0152|-1|1|0.01523|45250|-0.0224|23|-0.022398199942011|23|38|0.35605|0.52156|0.59959196485409|0.72651050829054|541.17845102123|290.7614088052|302.17028380634|0.611|0.444|0.37975|18|11|0.0062693168604651|0.12411530523256|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2024-05-19 07:00:52|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15436.26704975|6|690.44010378023||0|0|-0.09105|13900|0.15703|30|0.15703279700736|30|48.38|-0.05091|0.00819|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|146.16193480547|0.5|0.375|0.15833|16|6|0.0012455840821566|0.05401487804878|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2024-05-19 07:00:54|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|60107.242978992|16|4765.0179600359|-0.0327|1|1|-0.03267|68100|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|89.723320158103|0.647|0.471|0.19772|17|8|0.00085002739726027|0.066896630136986|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2024-05-19 07:00:54|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-82511.081132366|109|5687.6834436484|0.515|-1|1|0.515|67900|0.14007|39|0.1400651465798|39|24|-0.17421|-0.12544|0.1400651465798|0.1400651465798|114.007|114.007|82.30303030303|0.5|0.5|0.3435|2|2|0.00019153846153846|0.089046153846154|199600|2022-01-02|-0.12803|2023-01-08|0.16952|2021-07-25
2024-05-19 07:00:55|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13474.71949391|26|864.08415182706||0|0|-0.06599|15570|0.28001|107|0.28000662307228|107|39.68|0.01599|0.08793|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|21.047366713529|0.632|0.368|0.24929|19|6|-0.0004301026957638|0.080775198973042|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2024-05-19 07:00:55|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|79689.884104996|80|5441.4864765073|0.3138|1|1|0.31378|89600|||0.28000662307228|107|123|0.58667|0.5877|0|0|100|100|54.30303030303|0|0|0.33647|1|1|-0.0013510891089109|0.077350198019802|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2024-05-19 07:00:56|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|79125.44297563|113|9487.659540602|0.6163|1|1|0.6163|109100|-0.13412|40|-0.13411764705882|40|39.29|-0.08773|-0.04999|-0.11303799900386|-0.12898387050869|41.785703582642|56.527047489507|447.13114754098|0.412|0.235|0.22454|17|8|0.002913358974359|0.069130128205128|114200|2024-05-19|-0.22279|2020-03-15|0.23077|2024-02-04
2024-05-19 07:00:58|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-106653.13785343|47|4951.0459511419||0|0|0.23417|91900|0.14833|54|0.14832535885167|54|51.83|-0.01058|0.1035|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|111.66464155529|0.5|0.5|0.22323|6|2|0.0013921848739496|0.071958263305322|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2024-05-19 07:00:58|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-66000.075094193|32|2827.6214231|0.1875|-1|1|0.1875|58500|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|392.61744966443|0.75|0.5|0.22562|20|14|0.0030302051282051|0.073191871794872|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2024-05-19 07:00:59|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|-77059.47111624|11|5603.8514812464||0|0|-0.14561|65300|0.20635|40|0.20634920634921|40|34.06|-0.11947|-0.03241|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|515.51274966448|0.438|0.375|0.28069|16|4|0.0055818918918919|0.10104607207207|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2024-05-19 07:01:00|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|138812.28481189|59|24407.575667267|3.0179|1|2|2.73964|189600|-0.29993|7|-0.29992860968452|7|28.87|-0.17961|0.02242|0.12814015712549|0.3510109446101|79.12575677147|350.15287754847|6349.6316141996|0.6|0.4|0.39911|15|4|0.012980366598778|0.13251407331976|225500|2024-03-31|-0.25402|2020-03-15|0.53928|2020-05-10
2024-05-19 07:01:00|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7393.5029949287|17|393.83233502375|0.1958|1|2|0.18698|8570|-0.11896|16|-0.1189551042354|16|44.47|0.01717|0.04143|0.038778086658047|-0.0059472368128743|132.96377832688|87.445405598659|57.121908951543|0.8|0.467|0.17103|15|10|-4.4055636896047E-5|0.055987408491947|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2024-05-19 07:01:02|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-113599.67026673|51|6335.6328873344||0|0|-0.15339|97000|-0.19992|3|-0.19992170974931|3|36.3|0.07499|0.1431|0.29260694196356|0.25674299905975|845.43912317623|284.39583390642|48.019801980198|0.55|0.35|0.28093|20|8|0.0011793943298969|0.09403787371134|657000|2011-04-24|-0.298|2023-06-04|0.30612|2015-03-08
2024-05-19 07:01:03|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17543.117398324|26|1643.0860590981|-0.0532|1|1|-0.05322|21350|0.16481|20|-0.26829268292683|33|30.57|0.07919|0.28924|0.502803632179|0.6154665713004|186.19473118495|159.84987352869|394.90234510297|0.571|0.429|0.37073|7|5|0.010234518828452|0.11769468619247|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2024-05-19 07:01:03|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-50078.462037332|41|2780.9412750716||0|0|0.22048|42250|0.10838|25|0.10838445807771|25|37|0.07744|0.18498|0.1090923354444|0.09844927622217|183.73482452612|155.23519506427|445.20547945205|0.4|0.35|0.30985|20|6|0.0042595128205128|0.1019066025641|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2024-05-19 07:01:04|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|45670.783662323|57|2943.0721125589|0.0254|1|2|-0.05565|54300|0.23893|39|0.23893090319176|39|41|0.01462|0.11035|0.25972938190345|0.25972938190345|263.87840819132|263.87840819132|238.68131868132|0.4|0.4|0.20062|15|1|0.0026652906110283|0.075032563338301|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2024-05-19 07:01:05|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31737.430431597|3|2416.2708705208|-0.0653|1|1|-0.0653|36500|-0.21533|39|0.61889763779528|76|45.27|0.06306|0.1477|0.061052297597927|0.19924473726498|99.031494121217|126.2078251|90.346534653465|0.273|0.182|0.2438|11|4|0.00155724|0.08403874|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2024-05-19 07:01:07|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-343983.38967534|29|81661.12989178||0|0|0.84299|99700|5.65341|64|5.6534095284057|64|46.94|0.4473|0.75717|1.0818011092633|1.4979911641643|6450.9542894207|11358.140883052|1057.6005091758|0.611|0.444|0.3365|18|5|0.0071781557846506|0.12192095074456|1539000|2023-07-30|-0.79497|2024-04-28|0.45467|2021-08-15
2024-05-19 07:01:07|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37709.93644212|9|4392.4409276789|0.1428|1|2|0.02929|49200|-0.32398|17|-0.32398316970547|17|35.79|0.0656|0.16462|0.13590854977596|0.18222437707222|191.14828180788|166.75989459728|348.93617021277|0.684|0.421|0.31801|19|9|0.0043606686046512|0.10318396802326|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2024-05-19 07:01:08|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|53788.680713573|27|2953.7730954755|0.0552|1|1|0.05518|63100|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|118.38649155722|0.471|0.412|0.15554|17|6|0.00073775641025641|0.053470282051282|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2024-05-19 07:01:09|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|295500.31554341|74|19437.086164908|0.1387|1|2|0.12003|323500|-0.22801|23|-0.22801351502479|23|38|0.10486|0.22565|0.2800016002565|0.53410221899004|-26.674275346073|391.15076556531|531.08531840494|0.529|0.353|0.24913|17|6|0.0042836022253129|0.083903031988873|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2024-05-19 07:01:09|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-66557.106646988|6|2973.5192236964||0|0|0.01199|57700|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|80.51125343603|0.333|0.167|0.24786|6|2|0.001815813253012|0.091972228915663|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2024-05-19 07:01:11|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-40484.918815903|6|2284.5892450379|-0.012|-1|1|-0.01199|33750|-0.06713|23|-0.067132867132867|23|83.5|0.14581|0.15324|-0.067132867132867|-0.067132867132867|93.287|93.287|60.538116591928|0.5|0.5|0.21675|2|2|-0.001918488372093|0.069331337209302|79500|2021-07-11|-0.12672|2022-06-19|0.10949|2021-07-04
2024-05-19 07:01:12|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|82317.946441788|26|8474.6867184984||0|0|0.17375|95800|-0.08119|25|-0.081187255222019|25|44.19|0.15765|0.35354|0.46992222966139|0.70489605330106|460.51298351542|1300.729569459|833.04347826087|0.571|0.381|0.29435|21|9|0.005744889821616|0.1124162749213|236729|2021-01-03|-0.34256|2013-04-21|0.82697|2020-03-29
2024-05-19 07:01:13|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|96234.887775956|21|11202.526110189|0.285|1|1|0.28505|110000|-0.30323|51|-0.30322580645161|51|35.37|-0.08897|0.09457|-0.027669723645302|0.25073222852637|-47.224517995406|227.53527633985|1416.7954662545|0.632|0.421|0.36362|19|9|0.0069526445086705|0.11446265895954|249100|2021-11-14|-0.22804|2011-08-14|0.52532|2012-01-08
2024-05-19 07:01:13|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|64240.966789442|28|6969.6777368527|0.3051|1|2|0.19512|83300|-0.12544|13|-0.12543797279814|13|51.23|0.0546|0.16263|0.099740727019961|0.099740727019961|122.21573828226|122.21573828226|31.481481481481|0.308|0.308|0.20094|13|1|-0.00042718614718615|0.069378152958153|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2024-05-19 07:01:14|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|42603.860746115|28|3250.5380741959|0.0713|1|2|0.03796|43750|-0.04851|35|-0.15546218487395|17|32.7|-0.06816|-0.00848|-0.081642599770912|-0.047718628608325|36.232012086612|65.005408533005|138.66877971474|0.478|0.348|0.17749|23|8|0.0011708729139923|0.060357804878049|105000|2011-05-01|-0.14459|2011-08-07|0.20335|2024-02-04
2024-05-19 07:01:16|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|19566.169401325|16|1611.7871034402|-0.1472|1|1|-0.14723|22300|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|170.65891176246|0.632|0.421|0.31991|19|11|0.0041028075253256|0.10136781476122|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2024-05-19 07:01:16|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-399861.1365566|34|23405.480564928||0|0|0.04459|375000|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|234.375|0.333|0.167|0.24881|6|1|0.005058262295082|0.093551606557377|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2024-05-19 07:01:17|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|-12971.319535901|6|587.5545825016||0|0|-0.1712|12930|0.11564|36|0.11564483693474|36|64.5|0.09809|0.14425|0.13271663334422|0.11147087104989|323.43743855426|177.30211653992|82.267608322199|0.833|0.5|0.20529|12|6|0.00075069319640565|0.064645776636714|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2024-05-19 07:01:18|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|35308.732610685|74|1974.7515540637|0.1553|1|1|0.1553|39800|0.22584|70|2.8064176233808|90|42.47|0.19981|0.26738|0.3481389401418|0.8213585870876|242.45681190337|261.43970516758|50.636132315522|0.467|0.2|0.23831|15|7|0.0014405352112676|0.074000492957747|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2024-05-19 07:01:18|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|212987.73848988|45|28803.678453035|0.785|1|2|0.69427|266000|-0.10954|18|-0.062605951521395|16|49.85|0.20919|0.25599|0.28462335638129|0.67156972280931|255.06052948458|713.33277008412|2964.1185647426|0.846|0.462|0.2301|13|9|0.0058494797687861|0.072208034682081|308500|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2024-05-19 07:01:20|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|44610.458813146|6|4179.8470622847|0.0467|1|1|0.04673|56000|0.3397|46|0.33969828245796|46|42.78|0.0446|0.10972|0.12837757442978|0.15810177272204|184.89304709794|162.64730987544|155.98885793872|0.667|0.444|0.23747|9|5|0.0024610769230769|0.076340461538462|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2024-05-19 07:01:21|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60563.409219727|2|5478.8635934243|-0.0144|1|1|-0.01442|75200|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|54.492753623188|0.593|0.407|0.25733|27|13|0.0013120384615385|0.088184641025641|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2024-05-19 07:01:22|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|12260.433660514|9|1582.8051825068|-0.0921|1|2|-0.15129|13800|0.30065|92|-0.37060642510038|21|44.94|0.44541|0.54236|-0.0014810755145837|0.12511762197931|-21.13650137289|133.51838369354|695.21410579345|0.588|0.353|0.37956|17|8|0.0064052849740933|0.11397103626943|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2024-05-19 07:01:22|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|157596.29039339|15|8883.658699683||0|0|-0.07437|173000|-0.17212|6|-0.1721186936902|6|33|-0.03947|0.00153|-0.020350597132967|-0.032080313698554|60.174693805908|65.550233149267|60.574229691877|0.652|0.391|0.20355|23|13|0.00038379042690815|0.067639676584735|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2024-05-19 07:01:23|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|39175.119934741|18|6621.71761762|0.5589|1|2|0.22691|53800|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.2057|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|652.83339400558|0.714|0.476|0.2897|21|10|0.0048089948453608|0.096435902061856|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2024-05-19 07:01:25|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-19881.513956402|19|542.66726864154|-0.0465|-1|1|-0.0465|19130|-0.09055|16|-0.090547263681592|16|47.44|-0.03515|0.0193|-0.045081809397198|-0.038560083691437|56.070472777237|75.370882487216|212.08425720621|0.625|0.375|0.1911|16|8|0.0017346718146718|0.062168571428571|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2024-05-19 07:01:25|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|310705.39892207|4|26431.533692644|0.1622|1|1|0.1622|412000|-0.02161|33|-0.021613832853026|33|33.56|0.35622|0.50698|1.1368774035422|1.1368774035422|309.28379333986|309.28379333986|166.46464646465|0.333|0.333|0.23529|9|3|0.0040638032786885|0.088794295081967|963000|2021-07-18|-0.23232|2020-03-15|0.59933|2021-02-07
2024-05-19 07:01:26|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30814.488383817|13|3033.9735014132|0.2192|1|2|0.14482|37550|-0.14286|27|0.33792139648805|91|48.82|0.08658|0.18231|0.12047064478254|0.29507012225662|158.2508012772|214.68203516888|100.53547523427|0.455|0.273|0.2512|11|3|0.0020928779599271|0.085402568306011|45500|2018-06-10|-0.23913|2018-05-27|0.54745|2018-05-06
2024-05-19 07:01:26|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|109122.77647616|27|10643.699844319|0.2929|1|1|0.29291|113000|-0.06522|70|-0.065217391304348|70|50.27|0.06718|0.11693|0.072966454928326|0.15978782265237|119.8275777211|125.67059220691|118.94736842105|0.4|0.2|0.22945|15|6|0.0013806025641026|0.07174308974359|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2024-05-19 07:01:27|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35692.251965979|6|2245.1055049596|-0.1704|-1|1|-0.17043|33650|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|231.27147766323|0.364|0.273|0.18266|22|7|0.0019730128205128|0.06575817948718|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2024-05-19 07:01:29|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|24127.317832305|16|1885.3333109419|0.0886|1|2|0.04537|28800|-0.31046|19|-0.31045751633987|19|33.22|-0.0313|0.01148|-0.027499989829239|-0.051841370514629|56.357841997571|56.035389879534|65.76844028317|0.478|0.348|0.21993|23|8|0.00050577663671373|0.065014351732991|84487|2012-11-18|-0.19444|2020-03-15|0.1979|2022-03-06
2024-05-19 07:01:29|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-65136.043074283|2|5195.3476914277|-0.0394|-1|1|-0.03942|50100|-0.24451|21|-0.24451410658307|21|30.75|-0.02666|0.13172|0.068164139599778|0.19212028333431|30.602662039763|77.016763269733|161.35265700483|0.563|0.438|0.28851|16|7|0.0038323123732252|0.10329255578093|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2024-05-19 07:01:30|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-98241.332402617|60|7863.1251227612||0|0|0.07833|85900|2.0859|142|2.0858970297551|142|39.5|0.06668|0.19829|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|471.74474161129|0.438|0.375|0.29701|16|4|0.0044613603473227|0.097823589001447|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2024-05-19 07:01:31|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-40493.852188678|18|2112.3854736639||0|0|0.00498|40000|-0.18293|30|-0.18293269494682|30|40.33|0.05947|0.14148|0.060724818289599|0.12934546104611|115.75331585236|148.86719561657|98.077677520596|0.722|0.389|0.22844|18|10|0.0013088156123822|0.07644331090175|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2024-05-19 07:01:31|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|105191.00803254|24|5446.420775054|0.0041|1|2|-0.02473|118300|0.58028|120|1.0569395017794|72|39.68|0.02682|0.08692|0.13190383054915|0.20840054490041|268.36369717895|275.78222597439|139.14373088685|0.684|0.368|0.24719|19|11|0.0018172329472329|0.076812355212355|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2024-05-19 07:01:33|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-49808.174162531|31|2370.6113214951||0|0|0.13511|47050|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|84.927797833935|0.556|0.444|0.2039|18|5|0.00092815384615385|0.069057307692308|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2024-05-19 07:01:34|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
2024-05-19 07:01:34|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|161927.74923631|25|22179.806935576||0|0|0.52941|208000|-0.30019|9|0.28501228501228|34|26.03|-0.08822|-0.0044|-0.032655446098371|-0.003190252757562|26.364298501868|62.117971193572|294.20084865629|0.655|0.483|0.25849|29|13|0.0030897175866496|0.082723838254172|249500|2024-04-28|-0.24805|2016-11-06|0.29058|2022-07-31
2024-05-19 07:01:35|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37339.283676854|80|1842.731111309|0.4589|1|1|0.45893|40850|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|80.269595802794|0.4|0.267|0.29756|15|6|0.002254749034749|0.088840785070785|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2024-05-19 07:01:36|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|106746.90633132|16|8635.0093760894|0.2556|1|2|0.16399|130600|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|262.03852327448|0.529|0.294|0.21461|17|6|0.0025472400513479|0.073651052631579|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2024-05-19 07:01:37|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9344.7267119244|6|434.67273189786||0|0|-0.02236|8230|0.03046|30|0.0304574098112|30|33.45|-0.00985|0.0261|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|54.287598944591|0.55|0.3|0.16939|20|10|-0.00014661721068249|0.054107997032641|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2024-05-19 07:01:38|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24051.139797051|16|1819.1553912122|-0.0136|1|2|-0.1463|26550|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|75.857142857143|0.667|0.429|0.20029|21|8|0.00075005128205128|0.068699307692308|58300|2011-02-06|-0.19118|2020-03-22|0.30947|2024-02-04
2024-05-19 07:01:39|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
2024-05-19 07:01:39|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11135.792032255|38|784.4338922474|0.3812|1|1|0.38115|13190|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|225.16217138955|0.615|0.385|0.16908|13|8|0.0020735409252669|0.049872170818505|14100|2024-03-10|-0.14566|2020-03-15|0.14743|2013-12-29
2024-05-19 07:01:40|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|233949.16204433|16|22516.945985224|0.2447|1|2|0.19165|314000|-0.13789|18|-0.13789367605004|18|40.11|0.01516|0.07358|0.047410663163599|0.084609357444094|94.997419995661|112.31478598143|77.244772447725|0.632|0.421|0.24198|19|9|0.0010455212355212|0.072184272844273|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2024-05-19 07:01:42|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80721.858011822|38|6007.2860039405|0.434|-1|1|0.43396|60000|0.58445|36|0.58445440956652|36|32.8|0.01593|0.20069|-0.024066394974874|0.16639532585706|34.934714397573|216.43680626052|2608.6956521739|0.6|0.35|0.26786|20|7|0.0072175901875902|0.098143593073593|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2024-05-19 07:01:42|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
2024-05-19 07:01:43|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|106600.29544238|37|12916.568185874|0.7775|1|2|0.70264|142000|0.08852|19|0.13242574257426|20|35.43|0.02554|0.06651|0.044043974097272|0.087000291305125|128.01518547547|168.63365128986|297.07112970711|0.714|0.476|0.21133|21|12|0.0025236923076923|0.069888935897436|309764|2015-08-16|-0.21648|2020-03-15|0.18898|2011-08-21
2024-05-19 07:01:44|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|27574.14203762|41|2525.2859874599|0.0495|1|1|0.04955|34950|-0.00301|14|-0.245|8|38.84|0.17642|0.21261|0.26756209697923|0.42194726934139|556.01414187225|311.26465462079|30.524017467249|0.684|0.316|0.25185|19|14|0.0015508868894602|0.080434383033419|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2024-05-19 07:01:45|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-138727.23898975|43|7994.2614503534|0.2686|-1|1|0.26857|120100|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|61.907216494845|0.625|0.375|0.24808|8|6|-0.00031375|0.073471577380952|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2024-05-19 07:01:46|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9304.6848489162|5|693.22828297207|-0.0327|-1|1|-0.03267|7270|-0.33585|21|-0.33584905660377|21|38|0.01978|0.1882|0.1712853616131|0.39204833339294|27.729789574689|260.49610164641|82.435650300487|0.7|0.45|0.33681|20|11|0.0023133638743455|0.11061903141361|136719.203125|2020-08-30|-0.31926|2020-03-15|0.35742|2015-06-21
2024-05-19 07:01:47|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32203.559363388|69|3143.320469454|0.1205|1|1|0.12046|33950|0.1131|60|0.11310344827586|60|50|-0.03273|0.07142|0.099382763768325|0.099382763768325|120.8448146|120.8448146|189.1364902507|0.286|0.286|0.27506|7|2|0.0030734449760766|0.086124521531101|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2024-05-19 07:01:48|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-4909.0151165615|52|382.76876859898||0|0|0.07856|4340|-0.06003|17|-0.060031595576619|17|44.69|0.05164|0.12421|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.6439393939394|0.438|0.375|0.26318|16|4|-0.0018809268929504|0.1001809921671|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2024-05-19 07:01:48|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|165255.36934487|33|16313.050276885|0.5911|1|2|0.4032|201500|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|359.18068590532|0.533|0.4|0.2953|15|7|0.0049959725400458|0.094072105263158|279500|2021-07-25|-0.2434|2018-10-28|0.25007|2016-08-21
2024-05-19 07:01:49|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3126.2102471283|137|232.6130741385||0|0|0.87899|2380|0.54184|20|0.54183710310265|20|35.22|0.1493|0.36116|0.49471268598722|0.80132238121556|-24.875294787699|6197.6698962503|621.40992167102|0.6|0.44|0.4469|50|17|0.0069431207169215|0.13777970479705|37798|2021-07-11|-0.39145|1997-11-30|1.03221|2020-01-26
2024-05-19 07:01:51|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-44011.91621102|6|3303.97207034||0|0|0.02714|34050|-0.14634|12|-0.14634146341463|12|32.65|0.12754|0.24511|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|14676.724137931|0.544|0.404|0.26541|57|18|0.0052571168274384|0.09659780278671|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2024-05-19 07:01:52|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67334.368738957|78|5438.5437536808|1.7455|1|2|1.19433|81300|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|1550.9347577261|0.636|0.273|0.22916|11|5|0.0055108419497784|0.074657562776957|88300|2024-03-17|-0.37696|2011-05-22|0.33028|2020-03-29
2024-05-19 07:01:52|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-86169.365548066|41|4506.4551826886|0.24|-1|1|0.23996|71900|0.00106|24|0.001058201058201|24|31.18|-0.00274|0.06375|-0.06996638974284|-0.031796267032842|34.215118398929|65.450985708423|239.66666666667|0.545|0.364|0.26391|22|10|0.0028086639118457|0.086889669421488|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2024-05-19 07:01:53|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
2024-05-19 07:01:54|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-96531.547455411|55|6706.266031665|0.5991|-1|1|0.59906|76500|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|154.85829959514|0.625|0.25|0.33693|8|5|0.0043886861313869|0.10406408759124|367100|2021-11-21|-0.26316|2020-03-22|0.33406|2020-08-02
2024-05-19 07:01:55|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-66198.720291541|29|3153.0432077474||0|0|-0.08637|56600|-0.18466|29|-0.18466353677621|29|30.05|-0.02214|0.0308|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|79.943502824859|0.5|0.273|0.25166|22|10|0.0015205224963716|0.079518679245283|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2024-05-19 07:01:56|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11533.362710651|8|2262.3360751807|0.0926|1|2|-0.03197|16350|0.07956|46|-0.11697422983258|12|46.4|-0.80599|-0.60791|0.45576105539253|0.660033704463|330.6853179959|215.19794312|615.81920903955|0.8|0.4|0.38132|5|2|0.014300376569038|0.12296267782427|59754|2021-11-21|-0.30021|2020-03-15|1.94953|2019-10-27
2024-05-19 07:01:56|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4177.1100682144|100|158.7697219185||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|0.00011660256410256|0.076208423076923|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2024-05-19 07:01:57|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20976.023117552|2|2693.6743725172|0.3377|-1|1|0.33774|10020|0.36429|21|0.36429215509468|21|36.59|-0.03344|0.12089|0.13678727546469|0.26438716152491|99.203928149007|282.81608644625|708.12720848056|0.682|0.455|0.45041|22|13|0.0080005334987593|0.14254812655087|25000|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2024-05-19 07:01:58|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-48579.294103103|57|2504.4766203487|0.3254|-1|1|0.32544|45600|-0.13679|19|-0.13679082540188|19|28.2|-0.21642|-0.15448|-0.2012513534703|-0.1817613644241|24.785317986471|35.34196205115|63.509749303621|0.6|0.5|0.2431|10|6|-0.00016748520710059|0.075754704142012|123500|2018-07-15|-0.14631|2022-06-19|0.18128|2019-11-03
2024-05-19 07:01:59|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21647.308751093|9|939.39842386401||0|0|0.00241|20700|-0.16733|16|-0.16732542819499|16|35.44|-0.10765|-0.03504|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|92.410714285714|0.333|0.278|0.19791|18|4|0.00086639318885449|0.066168003095975|69600|2015-08-09|-0.22324|2018-07-22|0.21246|2020-05-03
2024-05-19 07:02:00|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70650.635349661|5|4568.8039509708||0|0|-0.25365|68700|-0.21937|13|-0.21937321937322|13|26.68|-0.08743|0.00482|0.063093078374207|0.08744794987326|57.645149031173|59.062314073659|205.07462686567|0.643|0.464|0.27113|28|13|0.0031578561917443|0.093053395472703|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2024-05-19 07:02:01|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|23649.594813826|9|3135.0734602403||0|0|0.04397|32050|0.29075|32|0.29075411436988|32|33.62|-0.36291|0.34993|0.58321248235576|0.83833286850387|1126.5367537252|1202.5223052601|156.34146341463|0.571|0.381|0.34879|21|8|0.012255350140056|0.099462969187675|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2024-05-19 07:02:02|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47288.098083987|16|2794.5742438318|-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|0.00021115384615385|0.063911666666667|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2024-05-19 07:02:02|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3355.7998417189|7|235.89967538391|-0.0731|-1|1|-0.07308|3010|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|35.040745052387|0.611|0.389|0.21852|18|11|-0.00015909214092141|0.063908550135501|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2024-05-19 07:02:04|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7336.9774415049|16|566.22428764619|-0.0951|1|2|-0.16488|8560|0.17339|25|-0.1890124264225|7|44.82|0.14999|0.27574|0.28401756021543|0.3598401472573|633.35661882882|298.99129692273|33.436193898676|0.824|0.471|0.27481|17|12|0.00049595881595881|0.087899845559845|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2024-05-19 07:02:05|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-46887.233536963|121|2787.8429745339||0|0|0.63402|44100|-0.02823|14|-0.028225806451613|14|35.63|0.34999|0.42098|0.29177578761258|0.52040343590421|166.14484539684|253.84694486044|389.748121962|0.625|0.375|0.32452|16|10|0.0044864927536232|0.099855956521739|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2024-05-19 07:02:05|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|244324.4058446|71|22152.678246619||0|0|0.31148|304000|-0.06575|28|-0.17479448546633|5|25.4|-0.10501|-0.06286|-0.12027080595156|-0.17479448546633|77.09524425|82.521|107.80141843972|0.4|0.2|0.23495|5|1|0.0014595939086294|0.075850507614213|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2024-05-19 07:02:06|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16855.099114043|22|719.96696198572|0.0301|1|1|0.03006|19190|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|178.16358741064|0.632|0.368|0.15992|19|11|0.0015918234442836|0.056192821997106|47900|2015-08-16|-0.17548|2014-10-19|0.24797|2021-02-07
2024-05-19 07:02:07|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13406.157523971|23|1902.7048466696|0.002|1|1|0.002|15060|-0.11086|34|-0.11733318591975|13|31.86|-0.15962|-0.01164|-0.25803745581513|-0.27937293656154|4.9055180052456|10.681470526028|128.35591920225|0.381|0.238|0.2612|21|7|0.0029073806078148|0.080539435600579|48750|2015-02-01|-0.8048|2016-08-21|0.33009|2023-12-17
2024-05-19 07:02:08|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11251.761661904|18|1617.385980208||0|0|-0.08313|15220|0.32794|66|-0.098837209302326|32|45.07|0.40765|0.66605|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|214.3661971831|0.467|0.267|0.29884|15|5|0.0038948196248196|0.1069111976912|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2024-05-19 07:02:09|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32801.261690065|11|3468.3510320804|-0.1481|1|1|-0.14811|38250|-0.29209|20|-0.0054519711645188|26|37.12|0.01555|0.21598|-0.17308262612903|-0.052246919480693|9.5121628552447|55.504732560405|128.57142857143|0.588|0.353|0.36065|17|8|0.0045040717628705|0.11375975039002|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2024-05-19 07:02:10|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|113159.38010043|16|15380.206633189|0.6229|1|1|0.62293|167000|-0.34159|12|0.098855350697194|50|33.26|-0.04891|0.00718|-0.060540531650729|-0.043545252296693|29.304643090957|45.010192228819|166.16915422886|0.565|0.435|0.22812|23|10|0.0019566153846154|0.075552871794872|175000|2024-05-19|-0.2171|2015-08-23|0.39716|2020-09-06
2024-05-19 07:02:10|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-80557.070034331|8|4029.7312165081||0|0|0.04294|69100|-0.0887|8|-0.088695147685742|8|35|-0.04557|-0.01071|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|28.791666666667|0.636|0.364|0.19732|22|11|-0.00058926640926641|0.06432833976834|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2024-05-19 07:02:11|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|49098.056293921|58|7466.2309445307|0.5233|1|1|0.52328|68700|-0.27996|7|-0.27995971802618|7|34.47|-0.12903|-0.00783|-0.070873152866041|-0.04883476568777|58.87828273099|71.89660011355|392.57142857143|0.4|0.333|0.36407|15|6|0.0062066550522648|0.11949844947735|84000|2024-03-17|-0.50162|2016-08-21|0.60777|2020-06-07
2024-05-19 07:02:13|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22745.26880858|12|815.08960286009|-0.0115|-1|1|-0.01152|20200|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|47.196261682243|0.542|0.375|0.18198|24|11|-0.00017486166007905|0.058310210803689|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2024-05-19 07:02:14|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15863.611517551|30|1273.9428041379|0.5145|1|1|0.51453|17720|-0.14984|8|-0.14983974358974|8|56|0.20224|0.25873|-0.14983974358974|-0.14983974358974|85.016|85.016|30.54203576317|0.2|0.2|0.23304|5|2|-0.0022197734627832|0.08245715210356|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.18326|2020-12-13
2024-05-19 07:02:14|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-52764.05256465|45|3596.3508548832|0.3982|-1|1|0.39819|43150|0.32353|19|0.32353274040231|19|23.19|-0.12771|-0.05363|-0.059877605259327|-0.021463995705458|14.755980599091|56.538307106943|144.8959032908|0.808|0.462|0.2786|26|16|0.002529057187017|0.09003027820711|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2024-05-19 07:02:15|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|36145.214633266|66|4063.8399633608||0|0|0.16021|43450|-0.17214|33|-0.013888888888889|39|41.87|0.08519|0.15291|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|634.30656934307|0.667|0.4|0.28512|15|9|0.0046147186147186|0.096345238095238|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2024-05-19 07:02:15|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15038.980202266|26|1489.1753453881|0.2044|1|2|0.13924|18000|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|169.08394698734|0.6|0.4|0.2433|5|2|0.0042818723404255|0.090127489361702|20550|2024-05-05|-0.20844|2020-03-15|0.29501|2020-09-06
2024-05-19 07:02:17|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33195.181771267|13|1590.1536446788|-0.032|1|1|-0.03196|36350|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|119.18032786885|0.6|0.4|0.20166|15|7|0.0012508076923077|0.06898591025641|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2024-05-19 07:02:18|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|121452.33293868|3|12849.222353772|0.1876|1|2|0.15812|160400|-0.18477|24|0.8208722741433|50|40.31|0.00125|0.09175|0.11740117661846|0.38849978066823|144.84048285931|249.93754686104|225.33596198948|0.615|0.231|0.2836|13|6|0.0034926996197719|0.095350418250951|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2024-05-19 07:02:19|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-58929.242491703|30|4118.0808305678||0|0|0.14486|45750|1.01887|28|1.0188679245283|28|26.79|-0.07726|-0.02172|0.001737136816971|0.07138079551145|51.676888135634|133.47112131596|165.34152511746|0.643|0.357|0.24625|28|14|0.002139756097561|0.078133042362003|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2024-05-19 07:02:19|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-46249.33906635|8|2997.6954538107|0.0902|-1|1|0.09023|36800|-0.04192|20|0.030864197530864|52|31.83|0.00079|0.04069|0.055124573305891|0.20788106460742|52.603322461935|177.33106247205|440.71856287425|0.792|0.417|0.24792|24|18|0.0032629182879377|0.080794409857328|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2024-05-19 07:02:20|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|124978.71855402|10|19157.093815328|1.3317|1|2|1.21965|192000|0.45779|72|0.4577861163227|72|28.56|-0.07054|-0.01366|-0.016328147571023|-0.0072535008671419|59.931922959068|73.441065694488|237.91821561338|0.556|0.37|0.21689|27|13|0.0023185769230769|0.070171474358974|198800|2024-05-19|-0.19016|2020-03-15|0.27022|2020-09-06
2024-05-19 07:02:22|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9194.3692126473|39|601.45640421578||0|0|0.34149|7270|-0.22319|21|-0.22319211244278|21|46.31|0.08747|0.20037|0.16994901512535|0.23749505746754|132.81073542245|154.61732442961|187.85529715762|0.563|0.438|0.29243|16|5|0.0028703337612324|0.094372670089859|27450|2022-05-29|-0.21671|2020-03-15|0.52778|2020-09-06
2024-05-19 07:02:22|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|168818.25256419|60|29252.958347791|1.71|1|2|1.48036|221000|0.0089|41|0.024|65|37.29|0.03364|0.09668|0.1297871267978|0.37379570255807|109.13593229718|251.66283558854|583.11345646438|0.529|0.294|0.29848|17|8|0.0046842712842713|0.098923434343434|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2024-05-19 07:02:23|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|35254.970061718|37|1896.4051159196|0.2995|1|1|0.29951|39700|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|83.667017913594|0.684|0.421|0.16084|19|10|0.00038152564102564|0.051703012820513|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2024-05-19 07:02:24|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14375.303514279|5|1831.7678380932|0.0565|-1|1|0.05646|8690|-0.12701|11|-0.12701421800948|11|37.67|0.14291|0.25232|0.36891740612894|0.27441854258052|190.32957283124|115.18301924537|58.183134439044|0.667|0.5|0.52659|6|5|0.002924347826087|0.1448402173913|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2024-05-19 07:02:24|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49180.265896419|2|4923.2447011938|0.0468|1|2|-0.0721|59200|-0.39149|16|-0.10938061292185|23|41|0.46985|0.64058|0.94846036030882|1.2925368920167|274.86054737509|843.02795881074|806.53950953679|0.526|0.421|0.25332|19|7|0.0042685384615385|0.086190166666667|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2024-05-19 07:02:26|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9403.8895714221|31|582.58275728594||0|0|0.01399|8460|0.41207|50|0.41207083729267|50|37.3|0.05252|0.12754|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|49.911504424779|0.45|0.3|0.2973|20|5|0.0011365077319588|0.090214884020619|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2024-05-19 07:02:27|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4120.7571382656|25|654.90202865188|-0.2203|1|1|-0.22027|4655|0.90941|120|-0.2921589688507|26|47.4|0.74474|1.0113|1.6591963419299|2.034090415778|724.48038400873|379.42630656|39.117647058824|0.6|0.4|0.39228|5|3|0.0026232183908046|0.14654375478927|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2024-05-19 07:02:27|WEEKLY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6754.4639575565|28|83.51201414784||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|0.0022867783505155|0.07928074742268|10750|2009-10-04|-0.79237|2013-05-12|0.35239|2015-07-19
2024-05-19 07:02:28|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-65615.986171926|18|3065.0958214425||0|0|-0.02479|62000|-0.06909|9|-0.069086196328997|9|34.45|0.01146|0.0746|0.01701936255942|0.011917387116994|85.110133092583|86.884970349429|58.767772511849|0.591|0.364|0.20677|22|10|0.00079401290322581|0.070420967741935|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2024-05-19 07:02:29|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-123245.11546832|6|6640.0517529221||0|0|0.00195|102600|0.20322|30|0.20322457494796|30|26.95|-0.07593|-0.01724|-0.033010899744846|0.063452343196573|50.759693955181|131.54855625012|200.51202876742|0.6|0.35|0.22224|20|8|0.0029214705882353|0.080392518382353|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2024-05-19 07:02:30|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|69055.103367637|11|9543.4689897088|0.3135|1|1|0.31355|101800|-0.16366|15|-0.27450980392157|29|36.45|0.15687|0.30778|-0.21306011719074|-0.2254092305725|30.004651357998|35.876140514621|231.36363636364|0.455|0.364|0.26696|11|4|0.0046888321167883|0.10309875912409|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2024-05-19 07:02:31|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-30975.763651858|6|1600.2345106614|-0.035|-1|1|-0.03502|26600|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.6520438683948|0.5|0.417|0.20635|24|7|-0.001476335483871|0.059958541935484|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2024-05-19 07:02:32|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15478.772843037|51|1368.4706183643|0.1097|1|1|0.10967|17100|0.30429|88|0.35060975609756|76|42.47|-0.02184|0.07945|0.11926402731569|0.16736861068385|181.08440721917|178.25580307435|121.31101021566|0.533|0.333|0.29613|15|7|0.0023778165938865|0.094154337700146|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2024-05-19 07:02:32|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|99634.889891779|24|11082.704122601|0.1069|1|1|0.10694|118000|-0.44074|7|-0.15492957746479|13|31.86|-0.01444|0.06472|-0.14021575439197|-0.072019775058567|13.557560564441|52.791162573384|851.98555956678|0.476|0.286|0.29881|21|9|0.0049913728323699|0.094801112716763|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2024-05-19 07:02:33|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-417994.68196834|19|21801.614288082||0|0|-0.03906|399000|0.23218|60|0.23217949640765|60|31.75|-0.03484|0.01175|0.020710861657176|0.030345566847631|114.56940851868|120.56798307514|188.20754716981|0.625|0.458|0.16915|24|9|0.0014800897435897|0.057622730769231|540000|2016-01-24|-0.13427|2016-08-21|0.13896|2023-08-13
2024-05-19 07:02:35|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22779.867946196|11|3030.6856545272|0.2615|1|1|0.26154|32800|-0.18993|20|-0.097107438016529|22|45.47|0.12329|0.25593|-0.17041954007224|-0.21364050111371|17.285091408828|37.250359212143|1587.6089060987|0.533|0.267|0.36857|15|8|0.0078645809248555|0.1311175867052|68209|2020-12-13|-0.26905|2021-01-10|0.45655|2011-11-06
2024-05-19 07:02:35|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9229.464005236|26|1236.8059700608|0.0995|1|2|0.04936|10630|0.63757|98|-0.2238676322908|8|44.53|0.31123|0.42224|0.51792629181246|0.9658084640841|1274.9658836834|1514.1474470295|450.99703012304|0.8|0.4|0.30279|15|10|0.0047961327561328|0.10252777777778|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2024-05-19 07:02:36|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44544.269470268|28|4220.6588359814|0.2701|1|2|0.23548|58500|0.17365|58|-0.14223440905575|38|30|-0.11481|-0.06672|-0.090289272712845|-0.063197698942011|16.829174877831|54.897089451742|96.534653465347|0.56|0.28|0.25724|25|12|0.0014016473616474|0.077380514800515|142500|2011-07-24|-0.19689|2011-10-09|0.47049|2021-02-07
2024-05-19 07:02:36|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19585.213698469|22|2577.4945123648|0.1688|1|2|0.08387|25200|-0.31803|16|-0.2986083499006|21|29|-0.41306|-0.27052|-0.26891249998459|-0.25663382225965|20.153956459819|29.552555771983|141.17647058824|0.556|0.444|0.39074|9|3|0.0046999290780142|0.12475815602837|40150|2020-08-09|-0.2878|2020-03-15|0.48655|2022-01-16
2024-05-19 07:02:37|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-181790.49504817|5|13526.231267034|-0.0897|-1|1|-0.08971|148200|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|180.51157125457|0.625|0.5|0.32533|8|5|0.0046514552238806|0.096192276119403|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2024-05-19 07:02:39|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111080.11573435|11|19139.961421884|0.5861|1|2|0.48381|165000|0.04037|41|0.76923076923077|61|40.42|-0.00022|0.06681|0.049346385616276|0.072224504999998|120.98316835708|128.87803528812|150.68493150685|0.579|0.368|0.28397|19|10|0.0025347172236504|0.086120964010283|178200|2024-03-31|-0.38449|2020-03-15|0.39356|2020-03-29
2024-05-19 07:02:39|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5854.2303448208|17|554.74344827362||0|0|-0.19741|4155|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|50.241837968561|0.714|0.429|0.37327|14|7|0.0031559104046243|0.12117330924855|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2024-05-19 07:02:40|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-30550.007882377|39|1379.4519154175|0.0461|-1|1|0.04605|29000|-0.15673|8|-0.15672676837725|8|33.73|-0.04088|0.03211|0.087015784024329|0.090239962142079|157.51764113005|125.34491276743|105.45454545455|0.636|0.409|0.25356|22|13|0.0014968846153846|0.076181179487179|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2024-05-19 07:02:41|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28632.381762376|73|3996.5191737264||0|0|1.09551|37300|0.31274|99|-0.20864381520119|13|47.2|0.03044|0.11583|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|888.09523809524|0.733|0.4|0.35773|15|9|0.0056417307692308|0.11047055128205|46750|2023-12-31|-0.26641|2020-03-15|0.5445|2015-06-28
2024-05-19 07:02:42|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1593.0506387075|24|156.23480838775|0.2126|1|2|0.13894|1992|0.86097|130|-0.24251960104853|11|2.34|-0.01332|0.0493|0.034911616056032|0.10418093239214|1043.57458119|125666.399496|29.687034277198|0.573|0.35|0.07922|220|6|0.0039879515828678|0.076297113594041|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2024-05-19 07:02:43|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15356.206231188|62|1012.0031141786|0.5295|-1|1|0.52948|12490|-0.22548|13|-0.22548361684125|13|44|0.0069|0.04474|-0.16392301849408|-0.16392301849408|69.52401328|69.52401328|19.174380939222|0.5|0.5|0.28371|4|3|-0.005058776371308|0.090728227848101|92975|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2024-05-19 07:02:44|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-29153.68606572|73|1419.3861425729|0.228|-1|1|0.22802|28100|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|48.034188034188|0.8|0.45|0.21329|20|13|0.00011747474747475|0.069897503607504|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2024-05-19 07:02:44|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7164.6875865412|37|377.38419361665|0.2279|1|2|0.19407|7980|-0.04829|31|-0.048287671232877|31|34.98|0.15432|0.23619|0.19939218144668|0.306912064961|1363.8841873487|3989.2216725266|8226.8041237114|0.6|0.433|0.19738|60|21|0.0038672224824356|0.075620482435597|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2024-05-19 07:02:45|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|43753.775494945|2|3698.7415016851|-0.0417|1|1|-0.04167|52900|-0.21319|25|0.068075117370892|49|28.67|-0.06382|-0.00654|-0.0089279093818607|0.030776342164971|70.100149326435|99.410913080461|215.91836734694|0.476|0.333|0.24846|21|7|0.0027228192371476|0.080967031509121|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2024-05-19 07:02:46|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-70351.215173011|6|4590.4811825037||0|0|-0.07065|59100|0.09399|21|0.093990346475999|21|32.29|-0.03856|0.02027|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|164.16666666667|0.667|0.458|0.23328|24|13|0.0020569230769231|0.079890769230769|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2024-05-19 07:02:48|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-37311.14964222|13|2519.4921233887||0|0|-0.14359|33450|1.98727|100|1.9872654868503|100|37.08|0.07528|0.19503|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|294.71365638767|0.417|0.25|0.29295|12|4|0.0047424507658643|0.097023216630197|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2024-05-19 07:02:48|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28158.160031084|15|2377.7200103612||0|0|0.00472|21100|-0.24798|35|-0.24797825998859|35|30.64|-0.14542|0.03839|0.018912492158846|0.062126299985959|60.983146595117|112.19211604076|472.35280949183|0.545|0.5|0.41012|22|6|0.0088774418604651|0.14609869186047|66300|2021-02-28|-0.35286|2020-12-27|1.29195|2020-12-20
2024-05-19 07:02:49|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
2024-05-19 07:02:50|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|100029.17848419|67|14473.607171937|8.3425|1|2|7.92789|139900|-0.11135|39|1.7169487454392|94|41.82|0.00084|0.14601|0.1542627297978|0.25741477977554|295.02377045243|330.44660179459|2855.1020408163|0.765|0.471|0.25773|17|7|0.0070997683397683|0.093818468468468|153100|2024-04-14|-0.60541|2012-03-04|0.59455|2023-07-16
2024-05-19 07:02:50|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12867.567730901|7|778.40671265678||0|0|-0.00799|14890|-0.18684|16|-0.18684127069765|16|45.8|0.30592|0.41267|0.98089439715667|1.6837668680658|372.03862094254|444.29232484252|354.94636471991|0.333|0.2|0.23919|15|4|0.0034129581529582|0.086456277056277|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2024-05-19 07:02:52|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22722.032926413|48|2134.6098779238||0|0|0.36267|17240|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|169.79701507524|0.5|0.5|0.45627|6|0|0.013059157894737|0.15841663157895|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2024-05-19 07:02:53|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|87294.287785011|39|15260.004061574|0.4126|1|1|0.41258|112300|0.64144|22|0.64143906787712|22|38.53|-0.00805|0.20093|0.21269144365338|0.51116825629466|118.40842351459|828.45075976879|5386.0911270983|0.765|0.471|0.33809|17|9|0.008638759018759|0.10969189033189|151200|2024-04-07|-0.38622|2020-03-22|0.64444|2024-03-31
2024-05-19 07:02:53|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7166.7705181483|5|338.47523591004|-0.0268|-1|1|-0.02685|6120|-0.21462|36|-0.21461654189186|36|38.17|0.1554|0.28139|0.14885455395157|0.29719535080922|65.726543722185|191.98823679359|208.87372013652|0.667|0.389|0.38282|18|8|0.0060263386396527|0.11621710564399|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2024-05-19 07:02:54|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|394994.98227695|16|17918.339241018|0.088|1|1|0.08795|451500|-0.13414|44|-0.13414491990324|44|40.26|0.05529|0.10242|0.043548683233723|0.075675980147044|122.11821110687|126.78150851017|328.36363636364|0.684|0.368|0.18831|19|11|0.0023874743589744|0.059914602564103|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2024-05-19 07:02:55|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5590.6486837322|19|569.03700076359||0|0|-0.13474|6550|0.01304|31|0.40361411400004|33|40.11|-0.04072|0.05637|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|49.237014207321|0.579|0.316|0.24594|19|6|0.00066789743589744|0.084177205128205|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2024-05-19 07:02:57|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10852.628185052|33|662.15345887883||0|0|0.11162|9710|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|43.084705151529|0.5|0.227|0.33241|22|10|0.0014022576361222|0.10280349269588|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2024-05-19 07:02:57|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6784.9169816056|100|456.08277555941|0.5165|-1|1|0.51652|5560|-0.18567|4|-0.18566602282645|4|56.42|0.19061|0.59799|0.63113001822511|0.91108965103827|2723.2996559114|2556.1853546391|451.2987012987|0.75|0.5|0.37338|12|5|0.006512487113402|0.12699356958763|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2024-05-19 07:02:58|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-170913.96889321|31|11979.994441049||0|0|0.34657|133300|0.68195|45|0.68194686086669|45|48.06|0.22507|0.37175|0.67062155607917|0.89042597607969|1913.3177476038|1351.5213006195|1087.8968415898|0.625|0.438|0.30754|16|7|0.0054356570713392|0.10172347934919|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2024-05-19 07:02:59|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14876.775818599|13|830.75474865645|-0.0497|1|2|-0.07783|15640|0.40491|131|0.33802816901408|72|58.77|0.19285|0.26988|0.27420332146397|0.45443815104562|696.59204602401|615.14159440913|251.16428456721|0.846|0.462|0.2445|13|7|0.0028887113402062|0.084240837628866|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2024-05-19 07:02:59|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|23066.402350882|11|1831.9636576761|-0.088|1|1|-0.08804|27450|-0.15754|20|-0.15754027249194|20|40.47|0.11021|0.38878|0.08525865187982|0.13185793179943|123.92244053887|147.51857627469|512.12686567164|0.474|0.368|0.24852|19|4|0.0039482926829268|0.080485263157895|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2024-05-19 07:03:01|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|13404.61132791|16|1029.3223208568||0|0|-0.22713|15210|0.05886|34|0.058864212600514|34|44.88|0.17216|0.39484|0.16788785855363|0.27937834768514|157.9639329724|221.44320120768|508.69565217391|0.588|0.412|0.32469|17|8|0.0048015681233933|0.096567249357327|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2024-05-19 07:03:02|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|85217.519897036|77|9779.7440308892|1.1804|1|1|1.18039|111200|0.14716|28|1.3136559445536|18|41.41|0.02747|0.11341|0.16922197994932|0.45560120123186|194.27674098989|242.39875360304|384.11053540587|0.412|0.176|0.2099|17|5|0.0028149487179487|0.070016935897436|146500|2021-01-31|-0.1517|2020-03-15|0.30334|2021-01-10
2024-05-19 07:03:03|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23648.672175233|6|1656.9373385817|-0.0359|-1|1|-0.03587|19060|0.51049|103|1.5537196084165|77|77.3|0.5245|0.61097|0.50377733995336|0.60699842329829|556.71024712155|310.39209965462|92.821661634362|0.5|0.3|0.31494|10|5|0.0031210411311054|0.091592699228792|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2024-05-19 07:03:03|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-52322.032047332|34|4029.5579695406||0|0|0.0193|43200|0.71763|46|0.71762657986171|46|47.07|0.4731|0.57869|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|1077.3067331671|0.286|0.286|0.28189|14|3|0.0056540317919075|0.10615054913295|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2024-05-19 07:03:04|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6751.9869374393|49|333.9864731086||0|0|0.60431|5690|-0.04594|46|-0.045936000712709|46|40.61|0.01671|0.07497|0.042126513465238|0.04443254023396|98.329173479049|102.95315036907|28.737373737374|0.667|0.389|0.21722|18|9|-5.3902439024389E-5|0.078917933247753|141500|2016-01-31|-0.30807|2023-06-25|0.29944|2020-04-12
2024-05-19 07:03:06|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|101510.62156892|15|6226.4145038381|-0.0497|1|1|-0.04966|112900|0.19458|69|-0.26114350829814|21|28.22|-0.12026|-0.00194|-0.0097154496466044|0.074714660687643|28.805854104969|104.64563768993|235.31618658552|0.63|0.333|0.25605|27|11|0.0030362242268041|0.087092332474227|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2024-05-19 07:03:06|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19409.103298484|3|1671.9655671719|0.042|1|1|0.04202|24800|-0.25964|25|-0.25964391691395|25|35.05|-0.00181|0.12367|0.17455259024459|0.23702773460468|188.19198261713|236.55339391701|365.78171091445|0.579|0.474|0.26787|19|7|0.0041443413173653|0.099639371257485|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2024-05-19 07:03:07|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38651.129968129|28|2874.623343957|0.2237|1|1|0.22373|46400|-0.14793|19|-0.147925|19|27.8|-0.05906|-0.01462|-0.10298605383804|-0.096666913164946|33.910569676226|52.737732368122|84.491141176685|0.6|0.4|0.24547|15|8|0.00096342342342342|0.076153423423423|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2024-05-19 07:03:08|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6468.1088802925|8|447.70296009751||0|0|0.14068|5070|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|29.823529411765|0.6|0.5|0.19059|20|8|-0.00051187179487179|0.064993602564103|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2024-05-19 07:03:08|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19584.451735606|2|2405.1827547979|0.0923|1|2|-0.0367|26250|0.09015|41|-0.20871862615588|18|44.55|0.17833|0.26128|0.36800932276566|0.76561655361041|308.65112665599|242.57306217181|357.14285714286|0.636|0.273|0.26486|11|6|0.0045570061099796|0.090316822810591|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2024-05-19 07:03:10|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56393.978980828|16|6268.6736730572|0.7938|1|1|0.79379|72200|-0.11806|26|0.19800332778702|36|46.29|0.17132|0.26399|0.42501419851897|0.5619138183812|800.05942336289|650.77774248084|962.66666666667|0.588|0.412|0.22886|17|8|0.0042359226932668|0.079722069825436|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2024-05-19 07:03:11|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13982.127349265|23|1128.349500406|0.079|1|2|-0.03048|16860|-0.21542|18|-0.21542382220382|18|35.26|-0.00992|0.12515|-0.1745839031789|-0.029384843445763|5.4529478681259|54.668747315044|216.43132220796|0.474|0.368|0.32759|19|5|0.0038709537572254|0.1037361416185|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2024-05-19 07:03:11|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35325.194241942|22|3145.5118162532|-0.0427|1|2|-0.16459|36800|1.03772|93|1.0377222282108|93|55.71|0.03679|0.33079|0.27426403864692|0.79234843892275|75.056065577004|315.22917084|58.88|0.429|0.286|0.32707|7|1|0.0020454257907543|0.10986885644769|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2024-05-19 07:03:12|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18725.225003908|30|876.28366789638|-0.1356|-1|1|-0.13564|17750|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|13.8671875|0.6|0.35|0.27278|20|9|-0.00036292974588939|0.084585440956652|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2024-05-19 07:03:13|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21322.584048485|144|946.35614642434||0|0|0.4751|18870|0.35162|66|0.35162029200618|66|39.81|-0.04918|0.04816|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|203.55987055016|0.438|0.375|0.20872|16|4|0.0019380512820513|0.074032282051282|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2024-05-19 07:03:14|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|37391.807116806|61|5843.7120784625|0.6616|1|2|0.53734|47350|-0.32394|13|-0.035714285714286|28|27.22|-0.11104|-0.01877|-0.097560893182917|-0.1084637418127|21.912079286618|34.627536310237|568.97380437395|0.522|0.348|0.29506|23|9|0.0044308746355685|0.09603833819242|58700|2024-05-12|-0.22493|2015-08-23|0.31867|2012-01-08
2024-05-19 07:03:15|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13612.888026157|42|797.65679035607|0.0773|-1|1|0.07735|11690|-0.12102|26|-0.12101718526665|26|40.69|-0.16109|-0.00728|-0.053120031507616|-0.049062023464031|42.516544610879|56.875942264855|46.666666666667|0.625|0.438|0.34969|16|6|0.0017535115606936|0.11512138728324|50200|2013-04-21|-0.37802|2013-06-09|0.61417|2019-12-08
2024-05-19 07:03:16|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
2024-05-19 07:03:17|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8550.0413351081|32|655.01377836935|0.0704|-1|1|0.07042|6600|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|106.05817130002|0.438|0.313|0.36674|16|5|0.0039423121387283|0.12492111271676|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2024-05-19 07:03:17|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15963.844221137|60|1735.8181763852||0|0|-0.22821|18330|0.05441|64|0.054413542926239|64|37.29|0.0037|0.09872|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|93.045685279188|0.353|0.294|0.29045|17|4|0.0020688167388167|0.10073894660895|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2024-05-19 07:03:19|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10912.227175785|28|406.18620371581|0.0198|-1|1|0.0198|9900|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|23.655913978495|0.438|0.188|0.24303|16|7|-0.00060888888888889|0.079268051948052|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2024-05-19 07:03:20|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21103.296629095|7|575.62697278302||0|0|-0.0253|19860|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|121.37138666504|0.5|0.417|0.19382|12|5|0.0011048714652956|0.064684935732648|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2024-05-19 07:03:20|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17194.202779001|6|760.77214776746||0|0|-0.07813|15870|0.18768|88|0.68396226415094|83|35.23|0.00106|0.0525|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|96.474164133738|0.364|0.273|0.16224|22|5|0.00070235897435897|0.055029256410256|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2024-05-19 07:03:21|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37027.469534265|31|2255.6150871437||0|0|-0.22203|35500|-0.09502|27|-0.095015576323987|27|41.33|0.18441|0.26538|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|1044.1176470588|0.556|0.444|0.27527|18|7|0.0048291085271318|0.091744896640827|42400|2023-07-23|-0.18487|2020-03-22|0.47934|2021-01-24
2024-05-19 07:03:22|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4910.0600374243|21|411.02054216623||0|0|0.10296|3790|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|15.924369747899|0.5|0.5|0.32606|4|2|-0.007683|0.084633578947368|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2024-05-19 07:03:23|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-192572.36217185|30|13897.73400776||0|0|-0.17782|168900|0.21626|39|0.21625835364103|39|34.08|-0.06529|0.03112|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2173.7451737452|0.5|0.417|0.28042|12|3|0.0087706392694064|0.093124817351598|214000|2023-08-13|-0.2598|2020-03-22|0.19412|2020-03-29
2024-05-19 07:03:24|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60141.923235726|31|4655.7935978186|0.1234|1|2|0.08239|67000|-0.17013|8|-0.15764331210191|20|57.69|0.21001|0.2635|0.31119030620635|0.51419788990151|341.65621972974|395.90874660497|400|0.615|0.385|0.24046|13|8|0.0030802435897436|0.075823474358974|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2024-05-19 07:03:25|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45457.885380026|16|3088.5604189246|-0.0463|-1|1|-0.04632|38400|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|300|0.5|0.4|0.34513|10|3|0.0044634989648033|0.10077242236025|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2024-05-19 07:03:25|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-57804.448205331|12|4658.2534041888||0|0|-0.04567|44650|0.41939|68|0.41938734384103|68|33.69|-0.04523|0.05415|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|386.58008658009|0.688|0.438|0.33925|16|7|0.0048749272727273|0.10611056363636|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2024-05-19 07:03:26|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26256.471563759|31|1908.2473222149|0.2014|-1|1|0.20144|22200|2.81378|57|2.8137807130651|57|43.17|0.37115|0.46085|2.8137807130651|2.8137807130651|381.378|381.378|243.06658573286|0.167|0.167|0.32114|6|2|0.0055604844290657|0.11210432525952|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2024-05-19 07:03:28|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14718.228749043|33|990.60124697644|0.1007|1|1|0.10075|17700|0.34899|112|0.24245472837022|64|38.71|-0.08255|0.04929|-0.11490089504203|-0.089326899441756|10.627759725856|30.203639508858|121.23287671233|0.706|0.412|0.22339|17|10|0.002560231884058|0.077262637681159|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2024-05-19 07:03:28|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-165382.77954639|18|13024.772959697||0|0|-0.24698|155000|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|353.88127853881|0.5|0.357|0.29317|14|5|0.0037509487179487|0.093827076923077|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2024-05-19 07:03:29|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22817.483587651|6|1193.1051606193||0|0|-0.04981|19390|-0.05406|10|-0.054056803052824|10|35.23|-0.05117|0.01673|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|236.75213675214|0.591|0.364|0.21752|22|11|0.0025303333333333|0.076758|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2024-05-19 07:03:30|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37532.903487106|52|2283.6160584815|0.2389|1|2|0.22539|42950|0.8209|68|0.82089552238806|68|34.52|-0.0697|0.02805|-0.082437623702511|-0.01433450975425|23.99968392076|61.867902444459|77.109515260323|0.524|0.333|0.22886|21|8|0.0011252963917526|0.072701056701031|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2024-05-19 07:03:30|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14685.314750896|18|1465.9981966503|-0.0681|1|2|-0.0912|17040|-0.32605|17|-0.32604735883424|17|31.23|-0.16379|0.0155|0.028358401842562|0.049709252834819|76.999960537798|85.906069800636|156.33027522936|0.615|0.385|0.24921|13|6|0.0029412765957447|0.087852245862884|48345|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2024-05-19 07:03:32|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|123999.1794201|12|16516.193836941|0.0768|1|1|0.07682|154200|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03401|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|211.81318681319|0.6|0.467|0.28441|15|9|0.0037185523385301|0.089104788418708|191300|2024-03-17|-0.19129|2020-03-15|0.32924|2021-11-21
2024-05-19 07:03:33|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|5026.8005428408|60|448.34893456167|0.1574|1|2|0.0265|5810|0.01565|41|-0.0082373005722075|29|48.62|-0.02688|0.1395|0.14452142045526|0.14866422194897|144.83100545415|113.83539770909|80.896686159844|0.538|0.385|0.31214|13|4|0.0019845441389291|0.098271056439942|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2024-05-19 07:03:33|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-141761.45094712|15|4860.8043221351||0|0|-0.03145|131200|-0.11927|14|-0.11926668655158|14|31.75|-0.08364|0.04336|-0.050005162599144|-0.065376219972551|9.6381809684497|14.949212894971|15.471698113208|0.708|0.375|0.19193|24|10|8.2873711340206E-5|0.06016418814433|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2024-05-19 07:03:34|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|3900.9013391329|16|356.71794774518|0.1856|1|2|-0.00744|4670|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|81.929824561404|0.471|0.294|0.19416|17|7|0.00077685233160622|0.063019054404145|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2024-05-19 07:03:35|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-14256.283656695|19|780.13718320536||0|0|-0.04125|13380|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|78.245614035088|0.55|0.4|0.23357|20|10|0.00093352317880795|0.077665894039735|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2024-05-19 07:03:37|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-62462.886303485|31|4213.3772705926||0|0|0.06723|55500|0.32639|50|0.32639443104769|50|55.83|0.10193|0.21944|0.066712945208274|0.26759642694437|75.647165586429|163.01160536661|100.50888281208|0.667|0.5|0.34413|6|3|0.0026636164383562|0.10414517808219|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2024-05-19 07:03:37|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19535.25827484|20|2495.0924646483|0.3037|1|1|0.30367|25200|-0.20804|35|-0.20804289544236|35|27.08|-0.24623|-0.17932|-0.21279884871054|-0.089002979831917|6.0974606742995|58.974518586475|345.62685551527|0.769|0.385|0.30485|13|8|0.0054412398921833|0.095428625336927|28750|2020-09-13|-0.17018|2020-03-01|0.26209|2020-08-30
2024-05-19 07:03:38|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|95253.597354245|41|6189.7876205389|0.1615|1|1|0.1615|108600|0.06678|86|0.066783176886507|86|29.24|-0.01394|0.05473|0.096517958170318|0.12823577466703|83.575929282046|103.54775413464|365.89063710791|0.56|0.48|0.20654|25|10|0.0039778858625162|0.07375551232166|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2024-05-19 07:03:39|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19287.697444771|4|993.69076656877|0.0323|1|1|0.03226|22400|-0.18839|14|-0.052023736921874|12|31.08|0.02343|0.07405|0.11395354553369|0.31185631977118|92.352543755412|264.77111322959|347.82608695652|0.56|0.32|0.20305|25|10|0.0027322179487179|0.069891320512821|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2024-05-19 07:03:39|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26053.99689983|6|1208.1316219929|-0.1242|-1|1|-0.12417|25350|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|359.11602209945|0.714|0.357|0.27997|14|7|0.0037308729139923|0.090520924261874|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2024-05-19 07:03:41|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-20531.90953015|8|2874.0728590451||0|0|-0.00492|12260|-0.46137|45|-0.46136865342163|45|56.63|-0.03629|0.086|-0.16175920723398|-0.14708437059451|36.293421919766|46.557485080645|28.511627906977|0.625|0.5|0.21582|8|4|-0.00080902173913043|0.080931608695652|65667|2015-08-23|-0.50607|2024-03-31|0.27708|2023-09-24
2024-05-19 07:03:42|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1399.4966272376|18|330.46613872462|-0.3845|1|1|-0.38447|1982|0.17053|27|-0.28165603919493|13|32.14|-0.10858|-0.01434|-0.089757134894732|0.1649963548298|14.602697929796|124.78908184341|28.073654390935|0.476|0.19|0.38629|21|8|0.0012081213872832|0.11172280346821|35450|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2024-05-19 07:03:42|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18298.892390113|3|1583.7025366289|0.2042|1|2|0.13285|23450|-0.13105|37|-0.30543933054393|39|36.32|0.11576|0.25045|0.57722742186818|1.0000674744725|186.45598202271|334.67088456343|683.67346938776|0.421|0.263|0.30879|19|7|0.0049789161849711|0.10211894508671|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2024-05-19 07:03:43|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12083.720610485|16|2019.7669863617|0.5699|1|1|0.56989|16060|0.48756|50|0.48756218905473|50|45|-0.0557|0.14166|-0.17310066931765|-0.043831320183731|11.315078462318|66.192620551499|285.51111111111|0.467|0.333|0.34762|15|5|0.0046135072463768|0.11865436231884|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2024-05-19 07:03:44|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2362.0757430476|50|109.91443853302||0|0|0.21651|2135|-0.16472|26|-0.16471975127629|26|36.5|0.01742|0.16748|0.16637766669381|0.30570159833157|49.072362327682|171.79257491683|170.52715654952|0.75|0.5|0.29691|20|8|0.0030781001283697|0.095820359435173|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2024-05-19 07:03:45|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3955.1727515862|1|412.55758386206||1|0|0|2620|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|51.302134325436|0.375|0.375|0.38571|16|3|0.0021756086956522|0.11525930434783|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2024-05-19 07:03:46|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|62812.9471162|24|4080.1862991361|-0.1277|1|1|-0.12775|63500|-0.00831|40|-0.11364363901787|5|26.8|0.03666|0.15401|0.022573649904703|0.041824180069519|109.86243302661|133.59393159163|353.76044568245|0.56|0.36|0.29762|25|12|0.005312987012987|0.098080144300144|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2024-05-19 07:03:47|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17330.341474361|61|895.4921974097||0|0|0.28053|16440|-0.15702|13|-0.15702101326844|13|36.58|0.27724|0.37178|0.48137540587761|0.67529951121482|586.95215309056|565.07279125285|285.91304347826|0.75|0.5|0.27173|12|5|0.0049838877755511|0.087893827655311|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2024-05-19 07:03:47|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17316.561347685|47|1527.812884105|0.1893|1|2|0.04429|22400|0.07971|37|0.079710144927536|37|57.15|0.13872|0.2335|0.28068629368463|0.28068629368463|158.6344415398|158.6344415398|746.66666666667|0.308|0.308|0.27028|13|4|0.0043678580481622|0.094464486692015|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2024-05-19 07:03:48|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14396.215818623|29|1390.0412884055|0.1421|1|2|0.08406|14960|0.34605|65|0.34604647081452|65|43.94|-0.04672|-0.00324|-0.0057158798268677|0.08950716653305|59.384546727848|124.58412097357|217.34708702601|0.529|0.353|0.22403|17|8|0.0022923096774194|0.073519458064516|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2024-05-19 07:03:50|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10658.0272061|20|604.86997135319||0|0|-0.11344|11020|-0.15336|39|-0.15335689045936|39|32.62|-0.01367|0.05264|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|22.910602910603|0.692|0.462|0.25898|13|6|-0.0015122573363431|0.087407200902935|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2024-05-19 07:03:50|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10545.370893898|39|749.51528152951|0.163|1|1|0.16303|11200|0.32183|93|0.38792264413432|78|43.41|-0.04872|0.16931|0.15387058917246|0.15056678596852|306.0456263499|213.03458529264|100.41240810472|0.529|0.353|0.23997|17|5|0.0025721262886598|0.084241662371134|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2024-05-19 07:03:51|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2400.1696077615|31|97.556535920492||0|0|-0.03667|2120|0.22597|67|0.22596799196465|67|40.56|0.11647|0.22511|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|243.9585730725|0.625|0.438|0.36177|16|8|0.004840765832106|0.11678268041237|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2024-05-19 07:03:52|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48782.884000584|33|1708.8054311747||0|0|-0.12038|47000|-0.17421|24|-0.1742125984252|24|53.43|0.12105|0.19007|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|265.53672316384|0.571|0.357|0.25984|14|6|0.0023769743589744|0.077103641025641|88500|2015-12-27|-0.20039|2012-05-20|0.40675|2021-01-24
2024-05-19 07:03:52|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38977.597349229|6|4404.2207952314|0.2802|1|2|0.0894|49350|-0.19211|30|-0.031847133757962|34|40.74|0.25342|0.36776|0.72841994750382|1.0596095731462|980.31146828729|849.92418514122|404.50819672131|0.474|0.316|0.25339|19|5|0.0036926700898588|0.093477124518614|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2024-05-19 07:03:54|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-45142.125550446|33|2425.9653578826||0|0|-0.03828|44750|0.70248|69|0.70247933884298|69|41.83|0.08713|0.14466|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|39.955357142857|0.5|0.333|0.24481|18|8|-1.3490445859872E-5|0.072162356687898|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2024-05-19 07:03:55|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15333.521586519|168|501.17386217294||0|0|0.60231|13760|0.14349|90|-0.20964125560538|8|38.25|0.00067|0.1296|0.082706011220198|0.097189819159952|112.55037455388|105.26734587769|50.338394000366|0.5|0.375|0.27574|16|7|0.0014096277278562|0.091055365853658|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2024-05-19 07:03:55|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63824.399331179|16|3095.624533605|-0.0139|1|1|-0.01385|71200|-0.06198|36|-0.06198347107438|36|40|0.06942|0.17176|0.16949639859808|0.17345569296814|315.6187334711|239.31548453537|181.51226227502|0.474|0.368|0.23965|19|7|0.002502864516129|0.077074967741936|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2024-05-19 07:03:56|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11286.111357119|18|850.88630157832|-0.012|1|2|-0.05143|12910|-0.28284|12|-0.28283714155265|12|45.57|0.08952|0.13933|0.010080446910837|0.065766177276465|83.935607834387|99.56538140778|51.517183838685|0.571|0.429|0.29231|7|3|0.00066952380952381|0.09821119047619|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2024-05-19 07:03:56|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6620.6266038839|16|200.34879914844||0|0|-0.09399|6940|0.09456|57|-0.28283714155265|12|46.67|0.08649|0.1078|0.094562647754137|0|109.456|100|56.65306122449|0.333|0|0.12564|3|1|-0.0032248387096774|0.039434129032258|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2024-05-19 07:03:58|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|36268.534987975|5|4085.4883373415||0|0|0.26076|49800|0.63494|65|0.63493981115502|65|35.62|0.01872|0.11219|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2294.930875576|0.692|0.385|0.31124|13|6|0.0093152248394004|0.093479421841542|50800|2024-05-19|-0.20087|2020-03-15|0.5756|2018-01-21
2024-05-19 07:03:59|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2369.8148089356|4|224.74499841262||0|0|-0.2792|2245|0.10924|77|-0.14815790037607|16|34.27|-0.08802|0.09048|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.040646123084065|0.545|0.364|0.34883|22|10|-0.0046336591809776|0.10523612945839|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2024-05-19 07:04:00|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-47381.339696664|3|9320.4465655548||0|0|0.09409|19160|-0.55409|32|-0.55409164468466|32|31.09|-0.02987|0.18579|0.28643195533688|0.41345208228508|212.33772967329|271.16528005452|215.28089887641|0.5|0.364|0.25515|22|7|0.0045337609329446|0.095837332361516|119200|2021-11-14|-0.62433|2024-05-05|0.59615|2020-05-17
2024-05-19 07:04:00|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1714.2659727242|8|196.41693572983|-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|0.0014793453145058|0.1054290885751|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2024-05-19 07:04:01|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|281670.33176718|128|34193.222744274|3.8427|1|1|3.84273|446500|0.04258|63|-0.097278842597603|20|31.1|-0.08388|0.00785|0.015048858129329|0.096662928345447|74.357714359635|153.7401785489|1980.044345898|0.619|0.381|0.26606|21|11|0.0057543333333333|0.084986512820513|446500|2024-05-19|-0.18969|2015-08-23|0.48447|2011-12-11
2024-05-19 07:04:03|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-24699.042823089|8|2312.7128469268|-0.1544|-1|1|-0.15441|23550|0.42054|164|-0.097278842597603|20|57.25|-0.5242|-0.48902|0.42054054054054|0|142.054|100|95.53752535497|0.25|0|0.33475|4|2|0.0016509745762712|0.088602966101695|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2024-05-19 07:04:03|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55480.448174652|6|4943.482724884|0.0752|-1|1|0.07523|39950|5.75|84|5.75|84|43.5|0.25199|0.36207|0.44652312615301|0.60759687883613|2734.9121131711|2775.9982391773|2012.5944584383|0.643|0.464|0.27508|28|13|0.004775519215045|0.092121324611611|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2024-05-19 07:04:04|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15399.712658624|47|552.7064818685||0|0|-0.02657|15070|0.01178|41|0.011782759467673|41|52.14|-0.08696|0.20767|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.2791666666667|0.5|0.357|0.20883|14|5|-5.9046391752577E-5|0.063765708762887|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2024-05-19 07:04:05|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6853.4484326328|4|830.51892318914||0|0|0.07293|9710|-0.28078|36|-0.28077753779698|36|35.73|-0.17644|-0.09875|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|133.93103448276|0.455|0.273|0.30528|11|5|0.0028088888888889|0.10072027777778|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2024-05-19 07:04:05|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8130.0089047569|52|388.33630158564||0|0|0.21143|6900|-0.1328|8|-0.13280475718533|8|25.43|-0.18945|0.24153|-0.076978750653274|0.19593193402201|-155.65386397537|164.82889280863|82.397898256509|0.607|0.393|0.32982|28|8|0.0084406028833552|0.11230511140236|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2024-05-19 07:04:07|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|-7690.772784469|6|390.25759482298|-0.0318|-1|1|-0.03185|6480|0.12892|15|0.1289156626506|15|35.3|0.05409|0.15999|-0.065752863804944|-0.080056213224993|68.038535553558|75.051330295282|34.015748031496|0.5|0.3|0.249|10|6|-0.0014724860335196|0.073643994413408|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2024-05-19 07:04:07|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-11953.491691905|7|906.46848113283|0.012|-1|1|0.01198|9900|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|137.3473917869|0.6|0.5|0.35592|10|5|0.0047312592592593|0.11163766666667|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2024-05-19 07:04:08|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14590.887721288|4|1597.2336836135|0.1562|1|2|0.0644|17190|-0.20379|5|-0.20379146919431|5|36.86|0.04341|0.15776|0.19676168843256|0.36572619465031|107.56744153123|375.73842194038|661.15384615385|0.571|0.429|0.28858|21|7|0.0053413513513514|0.10135745173745|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2024-05-19 07:04:08|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-10706.817052335|61|431.03738934568|0.1847|-1|1|0.18468|9580|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|16.80701754386|0.688|0.375|0.24103|16|10|-0.0013602388059701|0.068699104477612|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2024-05-19 07:04:09|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18797.852962328|174|1126.6322223258||0|0|0.67323|17090|0.78634|36|0.78634458389136|36|30.33|-0.22121|0.06313|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|36.980135889557|0.5|0.333|0.36299|6|1|0.00015323943661972|0.10750076056338|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2024-05-19 07:04:11|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-76833.655896111|5|11434.478382755|-0.4304|-1|1|-0.43039|67300|0.8411|73|0.84110002414778|73|31.09|-0.11563|0.03606|-0.071954501096651|0.061047948860285|-3.7144808660989|118.07159570519|191.19318181818|0.636|0.409|0.25231|22|8|0.0032650726744186|0.091089520348837|88500|2024-05-19|-0.5073|2015-06-07|0.63043|2020-08-09
2024-05-19 07:04:12|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|718.40271611665|77|31.647275985288|0.7223|1|2|0.64682|802|0.15304|36|0.70357210259722|58|30.22|-0.01052|0.02756|0.074740850314366|0.17807880245552|205.57539084702|355.38825348914|1470.7500787704|0.652|0.391|0.13711|23|10|0.0039886381322957|0.042023904020752|826|2024-04-14|-0.10727|2013-07-21|0.15576|2022-11-13
2024-05-19 07:04:12|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
2024-05-19 07:04:13|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.0215767968579|35|0.74768887431432||0|0|0.38101|5.28|-0.2471|8|-0.24710134329134|8|43.67|0.75744|1.16353|1.6140862635837|1.9547720836653|731.62694195052|459.55600205431|53.333337507665|0.667|0.5|0.47638|6|1|0.0057441891891892|0.17118043918919|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2024-05-19 07:04:14|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|981.61045599038|31|80.226117420898|0.3886|1|2|0.30048|1095|-0.27964|11|1.1036144578313|67|39.89|0.03246|0.10836|0.20109790341928|0.43656246322585|277.74195022922|534.57588067942|498.58848208048|0.421|0.263|0.19601|19|4|0.0032640736040609|0.065521040609137|1275|2024-03-10|-0.19374|2022-06-26|0.19082|2020-05-03
2024-05-19 07:04:15|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|143.59258964742|10|8.8024701175269|0.5666|1|2|0.28788|170|-0.27536|21|-0.041666666666667|20|28.3|-0.05138|0.00924|0.044561576455537|0.065588607516137|150.75057052756|162.50423401706|304.82337924445|0.667|0.407|0.13193|27|12|0.0021459767141009|0.045710750323415|173|2024-05-19|-0.11183|2011-08-07|0.25774|2013-08-18
2024-05-19 07:04:16|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|61218.304354019|22|2561.1486539984|0.0699|1|1|0.06988|64300|-0.10275|18|-0.0064528683596713|40|38.68|-0.06872|0.09894|0.0087097949058321|0.06771319269663|98.491028322286|140.63206560996|14.178610804851|0.526|0.316|0.18563|19|9|0.0019946296296296|0.051083373015873|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2024-05-19 07:04:17|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-17.141524401778|107|0.7070343840568|0.1314|-1|1|0.13136|16.4|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|148.01443800953|0.5|0.286|0.17555|28|12|0.0015815733113674|0.058118352553542|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2024-05-19 07:04:18|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-15.157399179757|77|0.4107996630074||0|0|0.22482|13.93|0.10429|39|0.10429375038645|39|21.93|0.00723|0.05568|0.057422931293069|0.121341244196|219.28841964656|468.87159494387|1414.2132084133|0.519|0.352|0.12145|54|17|0.002904373015873|0.045086714285714|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2024-05-19 07:04:19|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|46.153318854924|22|2.0622886946264|0.0197|1|1|0.01972|51.7|0.00733|34|0.0073312261489398|34|28.48|-0.00081|0.07916|0.10809075313083|0.18860301140054|198.45040159265|347.92246441394|695.82775178206|0.63|0.444|0.18054|27|10|0.0034945189873418|0.057095367088608|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2024-05-19 07:04:21|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
2024-05-19 07:04:21|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|-44.926696052864|37|2.4338991722676|0.2432|-1|1|0.24324|39.2|0.01275|43|0.012749127018084|43|35.9|-0.04442|-0.00076|-0.011851101800015|0.048037618761094|84.415677197322|114.42014176378|157.30337336648|0.6|0.4|0.20619|10|5|0.0022840506329114|0.066783594936709|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.20395|2022-11-06
2024-05-19 07:04:22|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-925.80233008465|6|24.267443361549|0.0568|-1|1|0.05678|848|-0.03105|12|-0.031046374819591|12|30.87|-0.00474|0.07257|0.041902834832908|0.10592559720246|168.43125710778|347.76541997584|246.51162790698|0.462|0.308|0.09501|52|14|0.0011269937888199|0.034487534161491|1259|2008-01-20|-0.243|2014-10-19|0.30728|2014-08-03
2024-05-19 07:04:23|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
2024-05-19 07:04:23|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-13.771409722012|11|0.50713657400397||0|0|0.08683|12.2|-0.07721|8|-0.077206463686661|8|30.23|0.0965|0.14975|0.14274226342178|0.24390100736189|531.74408486838|1215.1470825578|1297.8723234265|0.65|0.45|0.10757|40|9|0.0030543888433142|0.049963232157506|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2024-05-19 07:04:25|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|64.830824998105|1|1.9397255092579||-1|0|0|71.8|-0.10462|3|-0.028571454975451|19|36.76|0.00902|0.04202|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|323.4234260551|0.762|0.381|0.12838|21|14|0.0020456606217617|0.042379922279793|75.464859008789|2021-09-19|-0.14423|2010-02-07|0.20045|2009-05-10
2024-05-19 07:04:26|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.4414275829848|26|0.29549323446736||0|0|-0.01031|4.03|-0.27|28|-0.26999998092651|28|27.36|0.00887|0.04671|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|555.8620796249|0.41|0.282|0.12538|39|8|0.0024540201465201|0.072067619047619|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2024-05-19 07:04:27|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|290.71841390181|7|21.883252091706|-0.0084|1|2|-0.0852|327.5|-0.15858|22|0.15730337078652|61|45.06|0.1027|0.16142|0.15309923668837|0.28389196068301|379.35346876054|352.38064351695|462.70133603873|0.824|0.412|0.16367|17|11|0.0028039378238342|0.056679961139896|388.5|2023-08-06|-0.14098|2011-08-21|0.18152|2024-03-24
2024-05-19 07:04:28|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-10.934233261026|18|1.2149442618391||0|0|0.139|8.3|-0.28167|29|-0.28166912902247|29|29.5|-0.14364|0.02918|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|36.419481602916|0.5|0.5|0.53771|6|2|0.0032451030927835|0.16682298969072|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2024-05-19 07:04:28|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-35.377820582213|9|3.4347728810691|0.1839|-1|1|0.18393|24.89|0.19306|23|0.19305869820821|23|19|-0.32351|-0.17292|-0.076019740820248|-0.061987574171736|69.086490067866|78.34001232352|155.5624961853|0.4|0.3|0.38765|10|3|0.0067343939393939|0.13717924242424|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2024-05-19 07:04:30|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|159.83463107739|84|8.3282526975233|0.2405|1|2|0.18348|174.67|-0.21132|15|-0.21131669691079|15|36.85|-0.01007|0.05815|0.13196669812136|0.25662493648403|262.27658476422|487.56006628818|5941.1562846731|0.424|0.273|0.20459|33|10|0.004471739799846|0.070254503464203|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2024-05-19 07:04:31|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|49.741038903938|66|1.8529874134903||0|0|0.23409|54.3|0.35499|99|0.3549896511328|99|41.47|0.04037|0.0916|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|132.47132718608|0.529|0.412|0.12218|17|4|0.00089844155844156|0.041853636363636|66.969345092773|2022-01-16|-0.13708|2016-01-10|0.11765|2011-12-25
2024-05-19 07:04:32|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-61.498757998268|47|2.1063878647109|0.2207|-1|1|0.22069|56.5|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|138.95720662084|0.545|0.409|0.14119|22|9|0.0010158580645161|0.042887006451613|94|2022-04-10|-0.21403|2022-07-10|0.1614|2020-05-03
2024-05-19 07:04:33|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|-175.71027969604|48|14.299775717971||0|0|0.03587|172.85|-0.12546|27|-0.1254634205888|27|32.08|0.0906|0.22676|0.4522813148677|0.63243432438208|353.71789969416|372.88701072745|509.73166287616|0.583|0.417|0.33135|12|4|0.0071369212962963|0.11215731481482|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2024-05-19 07:04:36|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|-232.63351672896|13|9.9135543167827||0|0|0.02343|199.24|0.40512|67|0.4051181178821|67|46.64|0.03434|0.1078|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2820.4983272223|0.571|0.393|0.18068|28|11|0.0033751593323217|0.054414878603945|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2024-05-19 07:04:37|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|33.05258689993|26|1.2158046210031|0.4114|1|2|0.39479|37.45|-0.00378|13|-0.0037807286573129|13|32.43|-0.00685|0.03375|0.032586851075003|0.04260838645248|126.45768248723|129.85674917579|267.30906603225|0.435|0.348|0.11138|23|7|0.0018384046692607|0.041014837872892|37.5|2024-05-12|-0.14895|2011-08-07|0.17402|2012-02-05
2024-05-19 07:04:38|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|119.98939914994|15|2.0859734087861|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|0.00081171428571429|0.020071025974026|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2024-05-19 07:04:39|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-74.101083856386|46|2.1774485237498||0|0|0.19953|68.6|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|136.08410768056|0.5|0.286|0.12208|14|6|0.00087987096774194|0.040141019354839|121|2021-10-17|-0.21296|2022-07-10|0.1046|2009-05-10
2024-05-19 07:04:40|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|-25.789106182213|10|0.71993865753655||0|0|-0.02905|24.8|-0.09907|11|-0.099065406300197|11|31.71|-0.02801|0.00286|-0.017892874608001|0.0047159589195432|72.753610097135|99.069441261516|106.71256231199|0.542|0.417|0.10145|24|10|0.00045675324675325|0.033166831168831|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2024-05-19 07:04:41|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.443536437264|64|7.2725946339846|0.2675|1|1|0.26755|112.33|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|4609.3557718769|0.558|0.395|0.21475|43|16|0.0044979204892966|0.077316429663609|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2024-05-19 07:04:43|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|16320.966052918|49|672.71018412445||0|0|0.49048|18005|-0.27292|13|-0.068223556471835|17|35.19|0.00885|0.08416|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|692.76644863409|0.524|0.429|0.19004|21|9|0.0035754256670902|0.063232757306226|19590|2021-11-07|-0.2939|2022-03-06|0.1746|2009-05-24
2024-05-19 07:04:43|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-212.41440259095|6|14.844801779177|0.1278|-1|1|0.12785|167.75|-0.24903|3|-0.24902783835508|3|28.22|-0.01839|0.04214|0.017466815655521|0.25003118397999|44.727214591002|370.81898571703|1491.1111111111|0.778|0.444|0.27817|18|11|0.0073037816764133|0.09351395711501|354.61999511719|2021-11-14|-0.27184|2020-03-22|0.27873|2020-04-12
2024-05-19 07:04:44|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-790.48994223125|7|20.777284402437||0|0|-0.01999|743|-0.02954|12|-0.029542295106373|12|33.52|0.05482|0.17483|0.10559968633143|0.1888522204106|457.32272304774|665.74263596069|1031.9444444444|0.417|0.271|0.11179|48|12|0.0024710340557276|0.039376854489164|1737|2008-03-23|-0.39412|2014-10-19|0.611|2014-08-03
2024-05-19 07:04:45|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-3593.4197594886|7|182.8065864962||0|0|0.13833|2990|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|196.19422572179|0.636|0.409|0.15131|22|11|0.001482480620155|0.053067118863049|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2024-05-19 07:04:46|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|55.546004856868|3|7.1096650477108|0.0822|1|1|0.08222|77|-0.11867|28|-0.11867105358639|28|41.89|0.0068|0.10555|-0.028653598641505|0.050928368416425|64.777651438569|104.60401530288|1100|0.368|0.211|0.25148|19|5|0.0042569674185464|0.081233233082707|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2024-05-19 07:04:48|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|-443.86214396175|7|44.172378295991|-0.2637|-1|1|-0.26372|414.5|-0.14023|19|-0.14023315728902|19|38|-0.01097|0.25909|0.23009224102975|0.31008127627921|124.58023585837|150.95351002187|206.96025690352|0.571|0.429|0.29934|14|5|0.004988717472119|0.10006269516729|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2024-05-19 07:04:48|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|37.363081965647|10|1.1123062657643|0.0313|1|1|0.03133|41.15|-0.12231|29|0.074197553546569|26|26.31|-0.03863|-0.00774|-0.021516574085777|-0.0052144642994392|59.998841570403|91.036573067983|288.9747344613|0.724|0.448|0.0999|29|16|0.0017821113989637|0.037133588082902|43.758480072021|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2024-05-19 07:04:49|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|11.64983275907|6|1.0467224009276||0|0|0.31283|14.94|-0.28484|12|-0.28484317373521|12|29.37|-0.06938|0.08775|-0.066463989056696|0.045007102809473|9.2094183869958|38.805101827629|1383.3332395112|0.444|0.259|0.29476|27|10|0.0064374310776942|0.10818080200501|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2024-05-19 07:04:50|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-18.566949485519|106|0.61898314912414||0|0|0.44197|16.54|-0.17895|10|-0.17894735062395|10|32.28|0.05805|0.12168|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|406.3882117424|0.406|0.313|0.10996|32|9|0.0018477680140598|0.041648057996485|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2024-05-19 07:04:51|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|11.894302959183|3|1.3260656611987||0|0|0.12542|16.69|0.00736|45|-0.27045528547348|28|35.33|0.12458|0.23156|-0.077923248986074|-0.13271373041019|32.146553396492|73.32095862|151.72727758234|0.667|0.222|0.42736|9|4|0.0065104375|0.1432954375|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2024-05-19 07:04:53|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|128.3522908789|22|10.296128549416|0.1429|1|1|0.14286|148|-0.18807|22|0.18356488114753|32|26.18|-0.04349|0.00555|-0.0055796612463979|0.098071605639283|85.360194117388|137.91299459911|184.53866038862|0.545|0.364|0.18145|11|4|0.0030878964401294|0.061699644012945|177|2024-03-10|-0.19022|2022-07-03|0.1558|2024-03-10
2024-05-19 07:04:53|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-176.5419093922|40|8.1806364640654||0|0|0.17742|153|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|661.76468186094|0.611|0.5|0.17673|18|8|0.0037571406959153|0.059588350983359|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2024-05-19 07:04:54|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|18.337219333558|10|1.5359267870887||0|0|0.12746|24.59|0.09577|30|-0.032486472058047|36|35|-0.0545|0.00582|-0.041545610695492|-0.0076106056272468|60.890707276342|82.431063047244|144.73219825694|0.636|0.364|0.24198|11|5|0.0023983502538071|0.077669695431472|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2024-05-19 07:04:55|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-60.194795896635|65|2.5440691313316|0.0445|-1|1|0.04453|59|0.00162|14|0.0016192176513528|14|27.27|-0.01189|0.02396|0.067172890772103|0.096129050619073|169.67229462424|175.80411564071|232.46651674916|0.5|0.364|0.14189|22|8|0.0017407078313253|0.045058478915663|90|2018-04-01|-0.1083|2020-03-15|0.16912|2013-09-22
2024-05-19 07:04:56|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-38.595200417421|46|3.0545355255354||0|0|0.22327|37.05|-0.16971|26|-0.16971279147989|26|33.41|-0.08655|0.0692|-0.1029471169333|-0.038546664167826|13.158988399727|61.657338093433|217.17467993493|0.682|0.409|0.21826|22|11|0.0028024358974359|0.073352012820513|78.599998474121|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2024-05-19 07:04:58|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|26.630494726094|53|0.65650188512529||0|0|0.14443|29|-0.05253|20|-0.055745222052567|15|31.04|-0.0627|-0.01231|-0.042809455164121|-0.0096430805475853|48.577876523977|80.923400199161|348.97711835901|0.565|0.435|0.13662|23|9|0.0021418015665796|0.037727180156658|31.859153747559|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2024-05-19 07:04:58|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-36.659325769554|33|0.96977525651814||0|0|-0.07087|34|-0.06061|32|-0.13157894736842|14|38.94|-0.1049|0.06827|-0.16515237153514|-0.21062298527917|11.307547399076|11.999558446408|10.897435897436|0.5|0.375|0.17677|16|6|-0.00065630534351145|0.046406732824427|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2024-05-19 07:04:59|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|71.896660009234|25|2.2511138388817||0|0|0.0646|79.1|-0.04501|17|0.021551724610421|53|35.43|-0.03711|-0.00383|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|321.15307011508|0.762|0.429|0.13277|21|12|0.001865859375|0.039353984375|83.800003051758|2018-07-22|-0.09835|2011-08-07|0.1045|2009-09-06
2024-05-19 07:05:00|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|171.99663490461|23|14.167788365129|0.6427|1|2|0.5709|210.5|10.50643|49|10.50643463298|49|35.76|0.49933|0.68194|1.2420736840652|1.3939124797818|2283.8754765845|2608.5931521662|1268.8366369133|0.476|0.429|0.19383|21|7|0.0055762742561449|0.070889987063389|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2024-05-19 07:05:01|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-47.085450768807|17|4.6214128994777|-0.2009|-1|1|-0.2009|40.05|-0.25056|15|-0.25056183204222|15|45.5|0.12188|0.25079|0.41553370936523|0.41553370936523|167.51690027464|167.51690027464|213.94231146413|0.5|0.5|0.36976|6|3|0.0057874394463668|0.12792650519031|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2024-05-19 07:05:02|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|12.443917660783|22|0.81702282059473||0|0|-0.07256|12.91|-0.22427|12|0.26614704511751|46|44.59|0.0988|0.17091|0.19557404205933|0.26635001803492|1672.5391417289|1011.741792788|372.04610204521|0.69|0.414|0.23377|29|14|0.0028095738203957|0.075281445966514|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2024-05-19 07:05:03|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-59.996007806839|46|1.7611570179055||0|0|0.1146|56.4|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|125.69646282251|0.643|0.429|0.14315|14|7|0.00079273195876288|0.041651855670103|130|2018-09-23|-0.20964|2011-08-07|0.11127|2020-05-03
2024-05-19 07:05:04|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|191049.52053893|43|12409.826487023||0|0|0.26817|227000|0.06004|46|-0.058085119838108|26|44.72|0.28399|0.35365|0.55707400634001|0.86952055643183|5549.0095970118|12377.116746359|200884.95575221|0.64|0.44|0.23831|25|12|0.0077771637931035|0.068303198275862|237591|2022-04-10|-0.22485|2002-06-16|0.62921|2002-04-07
2024-05-19 07:05:05|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2769.0370069172|107|290.54284590325||0|0|0.46094|2574|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|254.59940652819|0.563|0.438|0.37396|16|8|0.0050786541737649|0.12057117546848|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2024-05-19 07:05:06|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|15.908558636393|47|0.78283638640593|0.1953|1|2|0.14576|16.9|-0.11321|56|0.34941829466208|91|29.17|0.06901|0.14779|0.23031930118397|0.36036814393013|996.72705064265|1162.4954612399|805.52903808675|0.463|0.293|0.13626|41|11|0.0027244283413849|0.05154999194847|19.5|2024-01-28|-0.2677|2006-04-02|0.45697|2007-10-21
2024-05-19 07:05:08|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|394.9490738976|67|22.685551430286|0.6493|1|1|0.64928|458.5|-0.09647|21|-0.096467391304348|21|27.92|-0.04418|0.00519|-0.047220129422254|0.025545850470143|46.732545967006|102.85691766952|263.7330939908|0.44|0.28|0.14712|25|10|0.0019876439790576|0.051299123036649|502|2023-12-31|-0.14711|2013-06-30|0.16692|2021-03-21
2024-05-19 07:05:08|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|541.28879065876|35|32.070403113748|0.3685|1|1|0.36853|635|0.2953|39|0.29530201342282|39|32.13|-0.00469|0.04016|0.024320973645338|0.13034864520629|77.111270922444|187.04329691206|922.16089801275|0.652|0.391|0.22311|23|14|0.0040326649417853|0.070086183699871|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2024-05-19 07:05:09|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-276.94328600919|34|9.3144286697306||0|0|0.16611|251|-0.11209|19|-0.11209439528024|19|31.05|-0.03303|-0.00846|-0.0062859294240893|-0.013116403014093|88.764007647956|90.159841714231|79.936305732484|0.55|0.3|0.11997|20|10|1.6330275229358E-5|0.038958440366972|554|2015-05-10|-0.11429|2020-03-01|0.11268|2020-03-22
2024-05-19 07:05:10|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-51964.274963412|70|4110.3013291305|0.2976|-1|1|0.29762|44910|0.35132|44|0.35132383472925|44|31.81|0.01834|0.09287|0.10202157063259|0.19492622664295|333.38691413509|1201.5709084873|4082.7272727273|0.604|0.417|0.20334|48|17|0.0036215664160401|0.066775839598997|95199.3203125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2024-05-19 07:05:10|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|3.2403392819721|21|0.16988690600929|0.2804|1|2|0.26578|3.81|0.03704|22|-0.042553151914826|34|30.52|-0.03717|0.00658|0.0059691073637492|-0.021762447710177|95.408345826637|78.889131197669|116.51376039764|0.478|0.304|0.16165|23|8|0.00084256232686981|0.049565096952909|5.0199999809265|2018-02-04|-0.14939|2011-09-25|0.26761|2011-10-30
2024-05-19 07:05:12|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-67.684417691808|63|2.1846018079083||0|0|0.0219|67|-0.1588|12|-0.11068702290076|36|41.93|0.14775|0.18761|0.39137468935975|0.7788306380068|245.68435136296|374.83525782222|1565.4204840097|0.357|0.214|0.15715|14|5|0.0048540677966102|0.049888690292758|81.75|2019-11-24|-0.11622|2013-06-09|0.17489|2020-11-15
2024-05-19 07:05:13|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|29.133766255083|40|0.90541137546219||0|0|0.29697|32.1|-0.10911|5|0.050490852101848|31|31.96|-0.03925|0.01142|0.0056074275501197|0.033305444293668|97.824532479307|121.48973310238|180.64151742943|0.478|0.348|0.11076|23|5|0.0013419250645995|0.042624935400517|32.200000762939|2024-05-12|-0.16418|2022-07-03|0.27575|2009-05-10
2024-05-19 07:05:14|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|482.28261650578|68|29.759465161789||0|0|0.52299|530|0.26967|68|-0.02928870292887|86|41.53|0.04829|0.12087|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1037.3850037524|0.353|0.176|0.24007|17|6|0.0041782276843467|0.069356778783959|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2024-05-19 07:05:15|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|-33.890078632749|40|0.96058588473782|0.0512|-1|1|0.05121|33.35|0.00166|30|0.0016611185222266|30|36.8|-0.01602|0.03812|0.024939596643042|0.023718144343776|127.60490692856|120.71154224995|103.12306220398|0.55|0.45|0.13167|20|8|0.0006186064516129|0.0448188|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2024-05-19 07:05:16|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|150.45960106382|23|8.5953455102669|0.1516|1|2|0.09085|164.02|-0.13183|11|-0.13183046018659|11|39.68|0.11383|0.17508|0.19815670880476|0.28802804772073|1046.657429583|1049.9721234975|2243.7757258052|0.541|0.351|0.19391|37|14|0.003072322147651|0.060638879194631|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2024-05-19 07:05:18|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|-27.964706493603|40|0.54952205998831|-0.0458|-1|1|-0.0458|27.4|0.17261|58|0.17260764365575|58|33.18|-0.00744|0.02439|0.05775264904944|0.053751162037525|141.92305960768|131.19643877356|181.57719908194|0.318|0.273|0.08516|22|6|0.001104200260078|0.030885916775033|28.555112838745|2022-04-17|-0.13668|2010-05-23|0.14749|2010-12-05
2024-05-19 07:05:18|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|31.390770699843|7|3.1780761790725||0|0|0.01798|41.33|-0.11364|44|-0.11364001867909|44|43.06|0.08766|0.31991|-0.14298163728423|-0.16373288119039|13.696748462611|20.090753300324|296.91093106702|0.529|0.353|0.29448|17|7|0.004475108401084|0.094808550135501|64.130752563477|2021-02-21|-0.77088|2013-03-17|0.2617|2012-08-12
2024-05-19 07:05:19|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-10.930843779626|57|1.0440284768803||0|0|0.25082|9.17|-0.1547|22|-0.15469612168042|22|45.25|0.16115|0.31652|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|722.04726094595|0.438|0.313|0.33915|16|4|0.0053543717948718|0.11200551282051|39.5|2021-02-21|-0.27857|2012-07-15|0.28621|2018-08-12
2024-05-19 07:05:20|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|25898.32193476|25|3050.1363428681||0|0|0.00607|29345|0.24374|40|0.24373925247552|40|32.44|0.01575|0.11128|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|727.62211753037|0.636|0.382|0.26488|55|22|0.0032972842920354|0.092250713495575|35955|2024-04-14|-0.28507|2020-03-15|0.45632|1999-10-03
2024-05-19 07:05:21|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|-7.3336780391249|8|0.58836744393171||0|0|-0.21324|6.6|-0.30877|5|-0.30876745408821|5|29.72|-0.018|0.05144|-0.071749096231618|-0.11615818626015|32.340810774836|32.948229159793|39.23900133401|0.667|0.444|0.19625|18|10|-0.00058771217712177|0.063135590405904|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2024-05-19 07:05:23|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|16.185526187845|3|1.5281580899728|0.2586|1|2|0.18421|22.05|0.05047|27|0.050467245153848|27|44.06|-0.00976|0.03075|-0.050598230268027|-0.048587643090261|62.961649157512|71.61264139217|74.619288684808|0.471|0.353|0.21109|17|6|0.00079406125166445|0.072572676431425|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.20521|2022-11-06
2024-05-19 07:05:24|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|157.08294140852|9|14.080164685232||0|0|-0.0825|183.5|-0.36054|21|2.8739791344509|109|33.96|0.01255|0.14715|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|1473.8956049095|0.478|0.304|0.2475|23|5|0.0052503802281369|0.082579771863118|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2024-05-19 07:05:25|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|14.591762993291|11|1.2494123864322|0.3361|1|2|0.27657|18.74|-0.35675|41|0.067355152724957|25|28.85|-0.06282|8.0E-5|0.043137750517439|0.11411570607186|97.082022508345|181.20966537837|674.10071812877|0.593|0.37|0.27234|27|11|0.0043633460076046|0.086341153358682|18.979999542236|2024-05-19|-0.25672|2011-09-25|0.28105|2009-03-22
2024-05-19 07:05:25|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-27.189747010643|35|0.50428001707631||0|0|-0.03502|26.6|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|178.28418395073|0.556|0.444|0.0783|18|7|0.00099757142857143|0.027718792207792|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2024-05-19 07:05:26|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|25.026170602297|7|2.0996100535474|0.2751|1|2|0.21637|31.2|-0.03846|53|-0.099754867471852|12|57|-0.08287|-0.05062|-0.069108179206514|-0.099754867471852|86.5626385|90.025|120.93023909133|0.667|0.333|0.22414|3|1|0.002315988700565|0.080260960451977|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.14057|2021-01-10
2024-05-19 07:05:28|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|230.51220182231|67|21.348181233783|2.7536|1|2|2.71778|288.5|0.08166|41|0.30315735271156|54|33.71|-0.03747|0.01435|0.040718059204295|0.026328372129565|139.91501471168|111.3855290397|589.85892639553|0.476|0.286|0.1505|21|6|0.0031534496124031|0.053955361757106|299|2024-04-07|-0.16824|2023-08-06|0.23701|2011-10-02
2024-05-19 07:05:29|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|5.3135232491486|9|0.70549227253618|0.1566|1|1|0.15661|8.05|-0.05942|14|-0.059424271846173|14|64.33|0.02202|0.09425|-0.059424271846173|-0.059424271846173|94.058|94.058|25.967742550758|0.333|0.333|0.40804|3|2|-0.0031202985074627|0.13282243781095|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2024-05-19 07:05:29|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-10.642121756234|16|0.89807447956551|-0.2823|-1|1|-0.28231|10.22|0.12571|49|0.12570619718591|49|38.25|-0.02595|0.0443|0.06973629190605|0.090840864635615|188.43625650819|190.20844266796|337.29374137061|0.6|0.45|0.22603|20|12|0.0028455128205128|0.076687961538462|14.300000190735|2015-04-12|-0.16302|2014-02-09|0.22164|2019-02-24
2024-05-19 07:05:30|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|30.163654743895|21|1.9787818791915|0.3793|1|2|0.34019|35.85|-0.16052|27|0.66188138374594|90|40.79|-0.03218|0.01169|-0.045786391087493|0.078718895688613|49.245111099487|113.27255398347|163.25136597783|0.474|0.211|0.21164|19|9|0.0016347672955975|0.067414553459119|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2024-05-19 07:05:31|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|39080.419608003|78|2070.7182100309|0.2638|1|1|0.26378|43138|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|151.36140350877|0.727|0.455|0.21826|11|7|0.0018281927710843|0.063254963855422|47816|2024-02-11|-0.1977|2020-03-22|0.15733|2017-02-26
2024-05-19 07:05:33|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-32.875456697315|6|1.9401371617824|0.0267|-1|1|0.02667|29.2|-0.1|26|-0.17861795949597|29|38.95|-0.05796|0.01504|0.039587598067832|0.099011806015752|94.816291170848|128.06660908826|434.52383444355|0.4|0.3|0.1608|20|7|0.0026406505102041|0.057768775510204|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2024-05-19 07:05:33|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2596.0543674455|5|128.12871128926||0|0|-0.08962|2310|-0.10359|20|-0.10359408033827|20|35.45|0.10088|0.1701|0.14178545618621|0.29046658541943|167.59681354053|274.57484725133|946.25595862851|0.682|0.364|0.24133|22|13|0.0043339540816327|0.075186517857143|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2024-05-19 07:05:34|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|5.202006237015|2|0.49099790510041|0.1203|1|2|0.05368|6.87|0.47923|94|1.6431997888454|103|57.85|0.14746|0.24759|0.31187384024686|0.49237049221157|692.19273934993|341.73069777295|75.246438110037|0.692|0.308|0.22664|13|6|0.0013326958831341|0.083419309428951|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2024-05-19 07:05:35|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-8.2437404787219|52|0.53359529539518||0|0|0.14147|7.95|-0.09148|24|-0.091484479987921|24|40.17|0.15168|0.25537|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|427.4193412969|0.611|0.389|0.25805|18|9|0.0032936563307494|0.077494198966408|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2024-05-19 07:05:36|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|-216.64937071459|8|6.957797083645|-0.0146|-1|1|-0.01463|208|0.01031|59|0.010314307879373|59|36.72|0.00105|0.03319|-0.005532040963521|-0.0010306859504826|91.376162922534|96.528361188785|180.08658008658|0.5|0.333|0.13133|18|7|0.0013669610778443|0.045165943113772|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2024-05-19 07:05:37|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-688.61149444107|40|23.433448332322|0.0983|-1|1|0.09827|624|0.10968|90|0.109679871416|90|37.65|0.02412|0.11318|0.14306522365647|0.32105349856463|326.50349119222|559.12447388821|1235.6435643564|0.65|0.35|0.18705|20|9|0.0042172222222222|0.058673434343434|885|2023-05-21|-0.2459|2020-03-22|0.2962|2020-03-29
2024-05-19 07:05:38|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
2024-05-19 07:05:39|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|25.973566396854|13|1.0504778677153||0|0|-0.00847|29.25|0.05533|91|0.055327885351461|91|59.55|0.11971|0.16606|0.15417484272093|0.27279493842143|225.7654032169|230.72547617323|481.08553235262|0.636|0.364|0.15298|11|6|0.0028557421289355|0.047333733133433|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2024-05-19 07:05:40|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|43.649286710793|21|3.3692911945124|0.0663|1|2|-0.09217|52.2|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|459.5070628568|0.524|0.381|0.22371|21|4|0.0053898316062176|0.073360958549223|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2024-05-19 07:05:41|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|17.365976339453|74|0.41134134733888|0.3016|1|1|0.30163|18.8|0.33302|99|0.33302376343043|99|27.84|-0.04034|0.00247|0.015753089667815|0.023064968591787|107.35453995847|106.54793839224|285.28071019358|0.56|0.32|0.12536|25|12|0.0019605981794538|0.039255903771131|19.385896682739|2022-04-10|-0.23337|2010-02-07|0.39158|2009-05-24
2024-05-19 07:05:43|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|12.808254872874|26|0.47224834391957|0.1355|1|1|0.13546|14.25|-0.13011|37|-0.13011152600868|37|35.57|0.01871|0.07372|0.029953458141909|0.041240033323832|105.63170523652|106.42069484805|162.11604165918|0.524|0.381|0.13087|21|7|0.0012284974093264|0.041756670984456|20.10000038147|2022-04-17|-0.1153|2009-06-14|0.24098|2011-01-02
2024-05-19 07:05:44|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-13.464727349494|16|0.47324242439987|-0.0317|-1|1|-0.03171|12.04|-0.09817|28|-0.098171205005103|28|35.33|0.0967|0.17298|0.067329779303699|0.11685367691453|188.86248645666|274.01889139636|200.93457534874|0.7|0.433|0.17453|30|15|0.0017643348837209|0.056777162790698|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2024-05-19 07:05:45|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-20.883420077694|40|2.3993168497912|0.1691|-1|2|0.14613|19.4|-0.52289|31|-0.52288954592685|31|77|1.28864|1.40375|1.6660149236597|2.1725014344217|462.78987186886|279.96289979|69.960331549886|0.75|0.5|0.50896|4|3|0.0032242363112392|0.13240328530259|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2024-05-19 07:05:45|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|8.0610010881258|21|0.25793681162781||0|0|-0.06904|8.36|-0.0712|79|0.53391304287131|96|32.69|0.16378|0.22554|0.34688181912781|0.48424562454868|1555.2305891899|1217.3083473791|774.07401152599|0.583|0.389|0.14481|36|14|0.0029503174603175|0.056965505430242|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2024-05-19 07:05:46|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-57.275401988548|20|6.9118721289415||0|0|0.44475|40.45|-0.15192|18|-0.15192087101216|18|33|0.18847|0.26154|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|139.90936266492|0.5|0.375|0.29242|8|2|0.0037997173144876|0.10780074204947|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.23786|2021-01-24
2024-05-19 07:05:48|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|14.689949880163|3|1.3900165921715|0.232|1|2|0.11448|19.47|-0.29573|60|-0.29572738192683|60|64.67|-0.11095|-0.01936|-0.29572738192683|-0.29572738192683|70.427|70.427|59.63535219073|0.333|0.333|0.30366|3|0|0.0035052040816326|0.15280576530612|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2024-05-19 07:05:49|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.9376433455714|34|0.69396463345718|0.0497|1|1|0.0497|10.56|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|262.03473622446|0.571|0.333|0.21347|21|10|0.0024266416978777|0.071979837702872|13.430000305176|2015-05-31|-0.32041|2013-04-21|0.2|2009-03-15
2024-05-19 07:05:50|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|15.763110675737|19|1.1252492033024||0|0|-0.06915|17.5|-0.05539|20|1.3621620641131|46|32.78|0.02278|0.08699|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|52.631578947368|0.565|0.304|0.22509|23|11|0.00049055699481865|0.069657849740933|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2024-05-19 07:05:50|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|24.382699131217|24|0.55576701983925|0.1861|1|2|0.17873|26.05|-0.0625|16|0.13872434512627|36|35.67|-0.01095|0.01395|-0.014289301970783|0.038604502212225|79.139171245819|121.40038789154|170.03916289803|0.571|0.286|0.08835|21|9|0.0010064637305699|0.03090231865285|26.25|2024-05-19|-0.10419|2009-06-14|0.15597|2009-05-31
2024-05-19 07:05:51|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-596.1283431657|5|27.709447721899||0|0|0.01346|513|0.11802|73|0.11802034755883|73|48.8|0.55667|0.59406|0.79935657295769|1.380514050321|1031.3081856767|1018.5594620959|665.54227791069|0.7|0.4|0.21995|10|5|0.0057516056910569|0.082541971544715|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2024-05-19 07:05:53|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|-16.501509396465|1|1.058836370121||0|0|0|13.3|-0.01201|28|-0.012006036876281|28|38.5|0.12442|0.18863|0.093589299601022|0.034840741058622|225.05783279775|112.16275756578|31.82579540407|0.55|0.3|0.22097|20|8|3.1675324675324E-5|0.073994506493507|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2024-05-19 07:05:54|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|261.34069519396|6|4.6364349353477|-0.0018|1|1|-0.00182|274.5|-0.02804|30|-0.058823529411765|27|36.57|-0.0127|0.01647|0.0086188732707739|0.12826878016892|83.236063899733|186.13706607741|371.24694473405|0.762|0.333|0.10831|21|12|0.0020372056921087|0.039392018111255|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2024-05-19 07:05:55|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|558.05756813236|78|31.932729560291|0.4254|1|1|0.42536|635|0.02834|23|0.028341542535257|23|32.95|0.39156|0.52461|0.70267842299705|0.99195398636356|759.64342458414|1191.711234211|8410.595814014|0.524|0.381|0.2001|21|9|0.0082708712613784|0.073711235370611|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2024-05-19 07:05:55|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-33.639776548739|6|1.9394329074012||0|0|-0.05566|29.4|-0.04131|35|-0.041308051191269|35|36.14|-0.01026|0.06899|0.091177700830978|0.21288960325203|169.19742375159|307.36388598832|414.08450723144|0.591|0.364|0.18253|22|8|0.002771575|0.06200485|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2024-05-19 07:05:56|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|16.988344153522|2|1.1855519742573|0.0987|1|1|0.09868|21.6|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|117.07316795812|0.632|0.368|0.256|19|11|0.0015688545688546|0.077126370656371|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2024-05-19 07:05:58|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|9747.2321290985|6|1464.4226236338|-0.0145|1|1|-0.01454|14770|-0.20706|26|-0.20706439801852|26|25.56|-0.00845|0.0784|0.043464139165209|0.097086985076251|70.340033540979|424.33685499529|979.58586219554|0.658|0.452|0.24188|73|25|0.0036422768572956|0.089471929449492|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2024-05-19 07:05:59|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.6925849052258|14|0.26413832995666|0.1119|1|1|0.11192|4.57|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03011|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|95.807131864468|0.538|0.385|0.17937|13|6|0.00065881909547739|0.055898316582915|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2024-05-19 07:06:00|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|100.16062288631|25|1.7797923712307|0.0686|1|2|0.06351|105.5|-0.04876|14|-0.048756234088347|14|35.67|-0.02205|0.01154|0.018239891989656|0.037275139918637|109.40932731902|121.11804624626|184.6988830056|0.524|0.381|0.08662|21|9|0.0010090685640362|0.028273661060802|123|2019-06-30|-0.09501|2010-07-11|0.08716|2013-06-30
2024-05-19 07:06:00|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|-19.767198884115|3|0.69073274520541||0|0|-0.00795|17.74|-0.16976|13|-0.16975607523104|13|27.35|0.06455|0.12542|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|3798.7150923553|0.413|0.217|0.14725|46|12|0.0038388968253968|0.050966444444444|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2024-05-19 07:06:02|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-947.65842938212|53|42.477645002779|0.1057|-1|1|0.10568|914|0.09496|14|0.094960984791771|14|44.39|0.33206|0.3806|0.58507503693426|1.1058874814384|1518.1273125986|2937.778390227|1281.0091374165|0.571|0.321|0.1572|28|11|0.0027260386100386|0.051570386100386|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2024-05-19 07:06:03|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|43.659848091613|20|1.5609163079235|-0.015|1|1|-0.01496|46.1|-0.06395|17|-0.063953517746622|17|53|0.03031|0.08813|0.15662564353373|0.15662564353373|128.93479325287|128.93479325287|127.20749541663|0.333|0.333|0.11055|9|2|0.0008226814516129|0.033849334677419|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2024-05-19 07:06:04|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|349.99576020846|11|18.389234016246|-0.0816|1|2|-0.10204|352|0.06463|37|0.064633655448435|37|36.38|-0.02854|0.02897|0.057662147070701|0.17158951055759|140.46885526132|278.41600875885|766.05004168771|0.619|0.381|0.1564|21|10|0.0032594186046512|0.05418173126615|432|2024-03-17|-0.14159|2015-08-23|0.22831|2009-12-20
2024-05-19 07:06:05|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|20.707164573246|44|0.72261180891797|0.3224|1|2|0.30459|23.15|-0.1408|37|0.43776827866819|73|29.24|-0.03942|-0.00446|-0.025981733339503|0.027547738125523|55.463511436448|102.77510205985|274.94061055543|0.56|0.32|0.11193|25|11|0.001827480620155|0.039845258397933|23.35000038147|2024-05-19|-0.1625|2009-06-14|0.21965|2009-06-28
2024-05-19 07:06:06|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-94831.062725395|4|9303.5019358566|-0.2303|-1|1|-0.23026|78000|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489806674967|0.17824916519059|162.61163927762|917.44069510568|1354.1666666667|0.767|0.483|0.23652|60|32|0.003293718871057|0.08470309352518|251088|2022-03-13|-0.31292|2020-03-22|0.41546|2020-03-29
2024-05-19 07:06:07|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|-14.260586501324|8|0.96504726861956||0|0|-0.06822|13.78|-0.22662|35|-0.22661874205557|35|36.17|-0.07588|-0.01197|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|111.12903352335|0.667|0.444|0.23015|18|10|0.0014195136778116|0.076053419452887|40.5|2015-04-12|-0.16256|2018-02-11|0.23736|2014-12-07
2024-05-19 07:06:09|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|3.6722106331368|2|0.28592977941764|0.0111|1|1|0.01111|4.55|0.21329|61|-0.11544252716159|13|46.8|0.13487|0.2202|0.048922078634326|-0.11544252716159|107.32278024|88.456|61.238227400501|0.4|0.2|0.30096|5|2|-0.00031672340425532|0.095278255319149|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.19904|2022-12-11
2024-05-19 07:06:09|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.81383019152539|16|0.055389932581925|0.1279|1|1|0.12791|0.97|-0.13187|30|-0.13186813330768|30|31.78|-0.02513|0.01135|-0.066817973896515|-0.021630305672754|71.138709595632|89.188723446794|74.615389553048|0.444|0.333|0.18661|9|5|-0.00016634551495017|0.063273056478405|2.329999923706|2019-04-28|-0.10638|2019-05-26|0.13072|2019-01-27
2024-05-19 07:06:10|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|5.2908578468407|13|0.27304734941837||0|0|0.18929|6.22|-0.01156|26|-0.011564903209242|26|27.14|-0.06667|-0.01836|-0.026414166073733|-0.045945083174205|54.134026594018|52.976956172322|127.72073791286|0.586|0.414|0.15783|29|9|0.0010161451814768|0.05174760951189|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2024-05-19 07:06:11|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|262.3878938747|23|19.152369115333|0.1171|1|2|0.04978|321.78|-0.04001|11|-0.12319860774073|9|44.19|0.04843|0.1101|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1194.2547352421|0.524|0.286|0.1991|21|10|0.0036817684210526|0.064905315789474|373.63000488281|2023-02-26|-0.30082|2020-03-22|0.19716|2023-12-17
2024-05-19 07:06:12|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|12.420065143524|27|0.77664495215871|0.8423|1|1|0.84229|15.42|0.0914|38|0.091397891730277|38|36.71|0.06434|0.11648|0.28869053337138|0.14412468823988|239.52171938956|139.06357990325|120.37470391242|0.571|0.429|0.37618|7|4|0.0036719434628975|0.11286367491166|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2024-05-19 07:06:13|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|-539.03303932814|4|43.398920618598||0|0|-0.15087|461.5|0.41696|86|0.41696113074205|86|38.3|0.07514|0.14569|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|3917.6571346458|0.75|0.45|0.21483|20|12|0.0060271651495449|0.075215981794538|580|2024-02-25|-0.23032|2011-08-14|0.19109|2010-09-19
2024-05-19 07:06:14|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|100.06336815007|80|7.3805432887628||0|0|1.09938|125.48|0.01662|27|-0.12607645338|9|32.58|0.05108|0.11567|0.11092498114321|0.25619222595222|292.09061601963|1078.4421831606|4826.154152289|0.651|0.372|0.22776|43|19|0.0041888918918919|0.076888709459459|125.51999664307|2024-05-19|-0.2834|2008-10-05|0.41265|2008-11-02
2024-05-19 07:06:15|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|5.2025364239522|1|1.2391545507806||0|0|0|9.5|1.42019|107|1.4201871137646|107|56.14|0.49166|0.63801|1.0332097331802|1.6767253980286|529.71665318459|709.90465194|95|0.429|0.286|0.44185|7|3|0.004524631043257|0.13428730279898|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2024-05-19 07:06:16|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|134.74159466441|16|7.8876940560666||0|0|-0.06599|138.7|-0.17021|8|0.13057367845713|47|49.17|0.12925|0.1963|0.23313459043986|0.40728264921517|1278.6588151047|1225.2897766055|955.23410864688|0.652|0.348|0.17044|23|12|0.0027441884816754|0.054078481675393|160.69999694824|2024-04-07|-0.23624|2020-03-22|0.25598|2009-03-29
2024-05-19 07:06:17|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-990.70583955047|1|41.452630442831||1|0|0|875|-0.03422|22|-0.034216335540839|22|43.56|-0.00761|0.03003|0.068052432665479|0.11142455819264|165.06042049383|211.5000279528|450.10289479018|0.667|0.5|0.17215|18|9|0.0026664668367347|0.052675816326531|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2024-05-19 07:06:19|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-12.401771660905|138|0.9751794565959|0.7583|-1|1|0.7583|11.07|0.36067|43|0.36066546181466|43|42.04|0.05064|0.11749|0.14280513019871|0.20526855102427|521.35641080488|554.74517474494|87.926922642243|0.571|0.393|0.19215|28|13|0.0011343455098935|0.068388926940639|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2024-05-19 07:06:20|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|72.733841399634|24|5.518248122071||0|0|0.08538|92.8|-0.04428|34|-0.044279646883832|34|40.53|0.00542|0.0824|0.096241542166222|0.20725065648883|164.03193705272|288.92359654082|736.50793843018|0.733|0.467|0.21961|15|8|0.0044701743264659|0.072677210776545|177|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2024-05-19 07:06:20|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|13.924411864261|77|1.3901723959395|0.6049|1|2|0.44816|17.32|0.61654|88|0.96794871873248|81|42.92|2.35782|2.65203|4.1983625591956|6.5626649956054|7850.449226496|4405.5073998138|3149.0907853497|0.615|0.385|0.3251|13|5|0.0090175078864353|0.12053421135647|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2024-05-19 07:06:21|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-30.005997653887|63|2.9874245314604||0|0|0.51203|25.35|8.06117|129|8.0611729205983|129|57.5|1.81676|2.19046|8.0611729205983|8.0611729205983|906.117|906.117|274.26573813316|0.25|0.25|0.30515|4|0|0.0064816095890411|0.12138801369863|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2024-05-19 07:06:22|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-18.261839212411|63|1.6816503923912|0.5266|-1|1|0.52663|16|-0.23419|9|-0.23419127339274|9|33.8|0.08511|0.18472|0.014140118148568|0.061024651441242|84.202268448096|118.9050060394|149.25372762546|0.4|0.25|0.29401|20|7|0.0024155149051491|0.097504308943089|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.24632|2016-08-28
2024-05-19 07:06:24|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|69.285099425839|82|6.1888837252766|1.5801|1|2|1.34719|75.11|-0.02428|33|0.061971608135542|28|37.33|0.14708|0.22696|0.14757610597243|0.21768695437968|768.60418580038|1012.4018872893|18777.499872781|0.525|0.375|0.16699|40|10|0.0044107433290978|0.06332209021601|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2024-05-19 07:06:25|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-163.69144007078|25|5.5325713310668||0|0|-0.04377|155|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|95.092024539877|0.583|0.417|0.17989|12|5|0.00088879389312977|0.054522335877863|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2024-05-19 07:06:25|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-690.40486387513|6|30.402993729491||0|0|-0.03161|620|-0.11596|17|-0.11596303119222|17|44.11|-0.00142|0.06021|0.073183853250601|0.1751990275021|145.85185478696|224.81856510122|329.20936333669|0.5|0.333|0.18445|18|4|0.002278760951189|0.052576795994994|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2024-05-19 07:06:26|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.1830254527375|29|0.10003224528278|0.0524|1|1|0.05241|2.45|0.39438|54|-0.20083157030805|10|27.21|-0.00252|0.03227|-0.014246532840769|-0.020605527817291|50.763903905111|67.032526706169|157.05129086854|0.667|0.394|0.14447|33|19|0.0012955723542117|0.048343768898488|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2024-05-19 07:06:27|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|10.36381454054|17|0.72872855006484|0.5095|1|1|0.50952|12.68|-0.73104|20|4.0618088759545|67|40.53|0.18076|0.25661|0.3730157012606|0.62503464767315|217.25536530079|568.21004947218|249.60630896871|0.579|0.368|0.29777|19|11|0.0033952798982188|0.091990356234097|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2024-05-19 07:06:29|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|21.22478182046|2|2.0834058691117|0.0055|1|1|0.00551|27.35|-0.01682|57|-0.075814581214987|17|31.92|-0.03882|0.00751|0.053165923926061|0.15972296599604|94.358380277782|209.44094909201|1005.5147093305|0.68|0.4|0.22364|25|16|0.0039509511889862|0.072899987484355|52.25|2021-06-20|-0.18418|2015-08-23|0.31336|2010-01-03
2024-05-19 07:06:30|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|51.11431959267|3|4.0285597543069|0.1043|1|2|0.0721|62.45|0.12009|37|-0.2990280002715|7|33.87|-0.08599|-0.01743|0.046714648032882|0.077296680503156|113.87256181795|147.90023585893|287.78801183084|0.522|0.348|0.22034|23|7|0.0023520486555698|0.071815275288092|93.550003051758|2021-06-13|-0.15639|2021-02-28|0.22754|2020-03-29
2024-05-19 07:06:31|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|87.234606154281|24|4.6717979485731|0.2301|1|1|0.23011|100.5|0.08863|22|0.088625720566759|22|30.13|-0.03127|3.0E-5|-0.0022674254018683|0.042861504077995|65.930042426991|112.83934660464|288.79310977965|0.652|0.391|0.17304|23|12|0.0023664804469274|0.056397918994413|109.5|2024-03-24|-0.16642|2022-07-03|0.2062|2014-11-16
2024-05-19 07:06:31|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|22.489682536877|35|1.59647641478||0|0|0.32178|26.7|-0.14875|17|-0.14874848916845|17|32.43|0.03264|0.08674|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|85.769359083664|0.565|0.348|0.18743|23|8|0.0016267948717949|0.063677128205128|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2024-05-19 07:06:32|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-81.425174802794|13|4.4368272714242|0.0492|-1|1|0.04916|70.01|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1646.5193914158|0.571|0.393|0.17642|28|12|0.0028793541033435|0.060490273556231|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2024-05-19 07:06:34|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|26604.287726338|29|1570.1994855011|0.0714|1|1|0.07138|30755|-0.24365|35|0.10147252443152|48|43.67|0.04496|0.10505|0.021569207584459|0.14048120279196|84.466085833337|373.75105261133|7988.3116883117|0.636|0.364|0.19545|33|18|0.004013866575902|0.067288475153165|32943|2022-05-01|-0.26316|1998-08-30|0.5|1998-10-18
2024-05-19 07:06:35|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|17.990540399531|72|1.153153136578|0.2174|1|1|0.21744|21.5|-0.03638|46|0.86181127063883|48|33.71|-0.05413|0.02386|-0.048938317991814|0.03715647404188|43.611164135544|88.071561846494|117.67925266178|0.429|0.238|0.21181|21|8|0.0013774069319641|0.069563209242619|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2024-05-19 07:06:36|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-123.42040354317|29|8.1611209103629||0|0|0.07685|99.7|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|349.45669312553|0.636|0.364|0.15784|22|11|0.0023485807291667|0.051080377604167|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2024-05-19 07:06:37|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|7.3568908030647|19|0.35424684474692||0|0|0.01759|8.1|0.05075|18|0.050754875369369|18|35.31|0.40939|0.54867|0.028999127564028|0.077019536969459|73.372713304045|146.63945316359|798.81655983877|0.486|0.371|0.19405|35|8|0.0031530940988836|0.06477658692185|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2024-05-19 07:06:38|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|0.84675097593246|37|0.27500545545091|-0.254|1|1|-0.25403|1.85|-0.0743|8|-0.074299617387251|8|56.36|0.59399|0.66843|0.72168717048341|1.0946869046902|935.17670210094|1515.5807569379|56.923077656673|0.636|0.455|0.44036|11|8|0.0039519207317073|0.11831911585366|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2024-05-19 07:06:40|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|5.0030017503358|10|0.27259941672513|-0.0121|1|1|-0.01209|5.72|-0.14653|21|0.010000038146972|27|46.9|0.13811|0.2483|0.21971162450345|0.32025889238379|940.5600711175|878.60564485107|89.013378227954|0.762|0.476|0.23108|21|11|0.0016029979879276|0.074770653923541|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2024-05-19 07:06:40|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|2.5351400397537|1|0.28828664546814||0|0|0|3.58|-0.19711|9|-0.19710944381043|9|34.78|-0.03108|0.05218|0.009474093303632|-0.006500364028083|79.691107576101|78.590303622198|83.449882413512|0.435|0.348|0.26359|23|5|0.0018194625|0.0894662625|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.32088|2020-08-02
2024-05-19 07:06:41|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|98.657265974723|118|4.2236917155507|0.5507|1|2|0.5025|107.7|-0.065|24|-0.064999099826134|24|30.63|-0.00897|0.03734|0.029497028862301|0.058961509244493|138.77312532241|168.72733317734|653.51941711054|0.561|0.341|0.12902|41|17|0.0019684413692644|0.041819832483613|116|2024-02-25|-0.26732|2008-10-12|0.20687|1999-04-18
2024-05-19 07:06:42|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|-520.4057433258|1|13.968581108598||1|0|0|472|-0.06903|19|-0.069033530571992|19|33.69|0.04559|0.09837|0.044191119114542|0.081869670572054|187.16531969048|286.84258431424|828.0701754386|0.563|0.375|0.14208|48|20|0.0020593382807669|0.044323883735312|2569|2007-07-01|-0.27397|2008-10-12|0.22727|2010-02-14
2024-05-19 07:06:43|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|8.0579355090678|1|0.26735487481553||-1|0|0|8.93|-0.02762|20|-0.030133979532829|28|28.59|-0.0206|0.01727|0.021487645394313|0.012613924944615|130.84785815136|106.72132427371|72.71987377328|0.63|0.407|0.11114|27|13|0.00021611398963731|0.043849974093264|16.239999771118|2009-05-31|-0.12722|2010-02-07|0.19534|2016-11-27
2024-05-19 07:06:45|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
2024-05-19 07:06:46|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|57.702824179194|2|4.3490586069352|0.3146|1|2|0.09718|70|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|446.71346304521|0.667|0.381|0.18724|21|12|0.0035678682170543|0.070000452196382|279.05099487305|2021-07-04|-0.16889|2020-03-22|0.39706|2021-05-23
2024-05-19 07:06:47|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-16.943809482274|61|1.7667358380504|0.3301|-1|1|0.33009|12.38|-0.25634|12|-0.25633805800596|12|26.93|0.10496|0.20143|0.28946678736033|0.65524247250562|162.96222438475|555.31433571387|937.8787592806|0.714|0.429|0.40294|14|10|0.010008169336384|0.1391719221968|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2024-05-19 07:06:47|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|108.69362473748|50|7.6312209241527|0.5896|1|1|0.5896|129.95|-0.20575|12|-0.17768337706163|3|45.03|0.28317|0.38463|0.33761862043188|0.52445077818922|905.09557052381|1552.4982811122|68394.736094159|0.516|0.355|0.312|31|13|0.0067082698961938|0.10001555709343|151.0281829834|2021-06-06|-0.3458|2020-03-15|0.4|1998-09-20
2024-05-19 07:06:48|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-5.9713271144249|19|0.47082921861011|0.0642|-1|1|0.0642|4.81|-0.12733|17|-0.12733446808166|17|39.72|-0.04517|0.04314|-0.10414306825834|-0.088708719488909|21.851752715839|52.250178471967|286.30952934255|0.667|0.333|0.30836|18|10|0.003538622100955|0.098614474761255|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2024-05-19 07:06:50|WEEKLY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-47.21059412508|53|2.0646743723945||0|0|0.11579|42|0.76586|77|1.1704918032787|74|47.33|0.28316|0.32238|0.42713358070295|0.58625600264945|295.7817725069|217.48743898|76.712328767123|0.667|0.333|0.18921|6|3|0.0025543452380952|0.058985863095238|203|2020-01-26|-0.80812|2020-04-19|0.20202|2020-04-12
2024-05-19 07:06:51|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|-186.62881457854|5|8.5780519425855||0|0|-0.10714|170.5|0.18148|28|0.18148148148148|28|38.3|0.12421|0.18429|0.23487322147678|0.39156460945139|460.6771598921|643.67647741853|729.25580034285|0.6|0.4|0.1931|20|8|0.0036013506493506|0.066710116883117|216.5|2023-07-30|-0.17323|2022-07-03|0.21563|2015-11-22
2024-05-19 07:06:52|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|493.40875063005|23|31.837077426701|0.231|1|2|0.16165|587.96|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4578.7714363208|0.641|0.359|0.16872|39|15|0.0040953771289538|0.055165717761557|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2024-05-19 07:06:53|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-224.17319953037|41|13.006678737292||0|0|0.20335|190|0.32993|33|8.4448362591884|132|33.36|0.22433|0.37141|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|215.81099275805|0.591|0.409|0.24104|22|5|0.002813165374677|0.081051950904393|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2024-05-19 07:06:53|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-568.02422533394|4|26.841408444646||0|0|0|487|-0.0399|39|-0.039895596743129|39|48.06|0.40427|0.57619|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|4004.9342607816|0.688|0.438|0.21928|16|5|0.0061903497409326|0.072297033678757|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2024-05-19 07:06:55|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|206.40910429785|28|8.1136319007152|0.2267|1|1|0.22667|230|0.06592|57|0.065915378965706|57|39.16|-0.0041|0.08968|0.0711962124821|0.10709044185254|119.65557951915|159.9352797155|257.38585321066|0.526|0.474|0.20083|19|6|0.0025572373540856|0.068219221789883|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2024-05-19 07:06:56|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-5.0396160146609|110|0.21204632737987|0.2738|-1|1|0.27377|4.7|-0.0054|56|-0.068554400671686|15|42|-0.05815|-0.01445|-0.042624813551124|-0.029231624379175|51.044358119724|80.420858022777|123.359576899|0.625|0.313|0.21142|16|9|0.0010494878361076|0.065860973111396|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2024-05-19 07:06:57|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|8.0464115643881|2|0.70286272286103|0.0728|1|1|0.07282|10.46|-0.17524|12|-0.17524342404094|12|37.14|-0.06079|-0.00238|0.01971496151319|0.0047728949724183|91.500201101037|86.796331228636|90.172411156608|0.619|0.429|0.20577|21|9|0.00084800256081946|0.06997861715749|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2024-05-19 07:06:58|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|-14.468553507801|36|0.47551934835183||0|0|-0.07436|14.16|-0.13346|13|-0.13346480788165|13|39.61|0.03085|0.08867|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|125.19893299785|0.556|0.333|0.20725|36|15|0.0014286242299795|0.068968720054757|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2024-05-19 07:06:59|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-27.770843794697|2|2.9152813920555|-0.0233|-1|2|-0.04462|18.73|0.37065|64|-0.28367086434589|27|35.45|0.08128|0.32383|0.50086477996593|0.73819314809466|503.20652790383|555.47323530224|184.89634087502|0.45|0.3|0.45703|20|5|0.0067865070422535|0.15809925352113|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2024-05-19 07:07:00|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-77.168080724811|45|2.7119659936175|0.1252|-1|1|0.12516|69.9|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|93.624428204192|0.5|0.4|0.14813|10|5|0.0004145148771022|0.044472664941785|151|2018-09-30|-0.18433|2011-08-07|0.13687|2020-11-15
2024-05-19 07:07:01|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|290.51782679082|70|20.314653183458|0.6027|1|2|0.5463|334|0.10858|51|0.32975534238911|56|65.73|0.39284|0.47802|0.68000879255529|1.1769276666892|568.97635651578|674.722484592|3258.5365853658|0.455|0.273|0.18591|11|4|0.0052680681818182|0.060189810606061|363.20001220703|2024-05-19|-0.16666|2020-03-15|0.37255|2009-05-10
2024-05-19 07:07:02|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|33.946641940937|6|2.0452649667654|-0.0679|1|1|-0.0679|37.75|0.16228|68|0.31901597335721|59|38.24|-0.02744|0.04417|-0.016178874296485|-0.056950184927297|77.041167129481|64.306224697973|56.766917293233|0.529|0.353|0.17481|17|7|5.5862595419847E-5|0.057788396946565|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2024-05-19 07:07:03|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|20.048817043883|3|2.2670611125291|-0.0185|1|1|-0.01848|26.55|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|890.93956601098|0.647|0.471|0.30083|17|8|0.0052523544303798|0.10306301265823|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2024-05-19 07:07:03|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|3.4268047923939|1|0.81939839935644||-1|0|0|6.84|0.43|58|-0.20827329686026|18|34.33|-0.04577|0.01912|0.020946466331565|-0.10635895079043|100.15990903769|56.211457007377|49.137931861341|0.6|0.333|0.25744|15|5|0.00030454368932039|0.082889126213592|42.849998474121|2018-01-28|-0.20111|2024-04-07|0.37349|2024-05-19
2024-05-19 07:07:05|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|-6.4146194521654|48|0.48095614645585||0|0|0.47822|5.27|-0.06481|37|-0.064814796009508|37|41.89|0.07483|0.1194|0.20901621434384|0.29673715666369|312.8108678112|306.65221857138|181.72413129727|0.667|0.444|0.26105|18|10|0.0022487016229713|0.089814594257179|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2024-05-19 07:07:06|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|3.5605953297|1|0.41146824886463||0|0|0|4.89|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|125.06393245888|0.412|0.176|0.17561|17|6|0.0010189884763124|0.057655339308579|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.17703|2011-09-04
2024-05-19 07:07:07|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|-486.73077129326|3|54.910257097753||0|0|0.03067|316|-0.43403|11|-0.43402777777778|11|25.11|0.04039|0.14542|0.12609120200441|0.20081106562483|1140.3567959376|2654.7404382474|1264|0.547|0.391|0.15715|64|17|0.0033620385332505|0.058670211311373|2820|2005-05-08|-0.41367|2024-04-21|0.52801|2014-10-12
2024-05-19 07:07:08|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-19726.659459845|10|1577.4379139999||0|0|-0.5476|17720|0.05725|64|0.05724838411819|64|42.83|0.09595|0.22584|0.20253406095484|0.44713432127002|123.46821188709|373.69309547719|1636.9515011547|0.611|0.389|0.24811|18|7|0.0051379871794872|0.074824833333333|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2024-05-19 07:07:08|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|133.4704414315|24|9.7801729241188||0|0|-0.14072|143.5|-0.16376|15|-0.17619139415224|28|35.71|0.1067|0.17769|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|210.53402624709|0.706|0.412|0.24377|17|9|0.0032739523809524|0.087782158730159|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2024-05-19 07:07:10|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|4.3991244768954|14|0.1869585204172|0.2816|1|2|0.26817|5.06|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|115.7894754071|0.52|0.32|0.16489|25|8|0.00095463414634146|0.052674069319641|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2024-05-19 07:07:11|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|29826.232564218|18|1465.135486895|0.0562|1|2|-0.01687|32640|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|4310.0489272586|0.528|0.389|0.13217|36|9|0.0041959445407279|0.051281845753899|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2024-05-19 07:07:12|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|8703.4056264517|51|378.87936348273||0|0|0.06418|9285|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|383.67768595041|0.696|0.348|0.16301|23|15|0.002246078184111|0.049443253467844|9965|2024-03-03|-0.14103|2014-02-09|0.13126|2014-03-23
2024-05-19 07:07:13|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|924.66391213061|10|86.865586174735||0|0|-0.0875|1095|-0.25|32|0.048034934497817|33|35.84|0.01223|0.09037|0.010007774214036|0.18210981670396|47.266743408852|169.28323241495|822.87513318616|0.684|0.316|0.27024|19|10|0.0049112463768116|0.090418797101449|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2024-05-19 07:07:13|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-38.088288856238|48|2.9021962360475||0|0|0.21163|33.9|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|1210.7143608283|0.545|0.409|0.21963|22|7|0.0044602528445006|0.069298697850822|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2024-05-19 07:07:15|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-90.77892282245|56|6.5715591620616||0|0|-0.05498|76.75|-0.81483|39|-0.81483201632192|39|38|0.20639|0.47073|0.47209953637443|1.0078859552307|21.699875770664|103.42164939595|374.39024390244|0.438|0.25|0.26389|16|4|0.0068625188536953|0.081622488687783|1154|2023-04-02|-0.91826|2023-04-30|0.89474|2020-12-27
2024-05-19 07:07:16|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|-2457.0053804963|10|114.33084463878||0|0|-0.10219|2265|-0.20503|21|-0.20502901353965|21|32.65|0.03797|0.08069|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|112.68656716418|0.692|0.462|0.18406|26|15|0.0012345687645688|0.059309160839161|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2024-05-19 07:07:16|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|31.698432105109|73|1.9851470553891|0.5926|1|1|0.59259|36.55|-0.06173|25|-0.061728396999795|25|30.48|-0.03556|0.01829|-0.027853153740124|-0.017135808452959|60.710694447082|77.837688391978|133.2968604499|0.609|0.435|0.15162|23|9|0.0010359637774903|0.049147296248383|48.349998474121|2010-01-17|-0.16444|2011-08-07|0.1517|2014-07-20
2024-05-19 07:07:17|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|15379.471600621|43|989.84279979287|0.1537|1|1|0.15373|18500|0.28869|124|0.27830508474576|49|24.51|0.07736|0.16492|0.16204795331923|0.24007937014894|11884.296286505|17762.937047138|50000|0.634|0.437|0.14924|71|21|0.0048526599326599|0.060582727272727|29611|2018-03-25|-0.30526|2000-11-26|0.28|1994-05-29
2024-05-19 07:07:18|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
2024-05-19 07:07:20|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-4.7624855622858|102|0.20467106719878|0.3668|-1|1|0.36684|4.22|0.50826|79|0.50825972787156|79|31.94|0.11255|0.17799|0.14483653658137|0.22928774494794|390.53673650127|548.97810631019|658.34632903718|0.556|0.361|0.13927|36|13|0.0097490887290168|0.053094564348521|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2024-05-19 07:07:21|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|40.567742669748|42|2.7024188557709||0|0|0.32911|47.25|-0.32019|20|-0.32019111588422|20|39.55|-0.00077|0.04543|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|253.7593870589|0.545|0.273|0.25638|11|6|0.0032316386554622|0.081312668067227|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2024-05-19 07:07:22|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|28.620515489314|12|1.5226376862384||0|0|0.02344|32.75|-0.11024|44|-0.11023622047244|44|34|-0.05333|0.00243|0.035787388222326|0.10536113357824|104.50811547189|171.96635306101|388.49346161817|0.684|0.421|0.18235|19|8|0.0030932267884323|0.066438614916286|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-05-19 07:07:22|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|-876.44494603394|3|29.208483810181|0.0019|-1|1|0.00191|784.5|0.08356|17|0.08356305912959|17|38.03|-0.00793|0.04175|0.048007100137184|0.10358659236937|173.01037283967|329.99782116479|637.80487804878|0.588|0.441|0.18092|34|14|0.0024484478764479|0.056314023166023|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2024-05-19 07:07:23|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|77.639743486491|28|1.9867516625435|0.0709|1|2|0.06242|83.4|-0.05683|15|-0.056833619633498|15|30.52|-0.01462|0.01149|-0.040907883516009|-0.026302655011505|48.023378309704|75.302267868629|243.85964814438|0.68|0.4|0.09836|25|14|0.0013937341772152|0.032993594936709|88.599998474121|2022-07-10|-0.11323|2023-07-09|0.1038|2011-11-06
2024-05-19 07:07:25|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-68.728945985234|48|2.0561837955703||0|0|-0.00803|62.75|0.12108|88|0.12108436337805|88|50.58|0.02444|0.09453|0.061162590189965|0.16903902361177|105.5792291802|169.32405564841|383.0891527168|0.583|0.417|0.17049|12|2|0.0027591896024465|0.056230932721713|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2024-05-19 07:07:26|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|24.210487122056|11|2.3465046105393|0.2461|1|1|0.24609|31.9|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.18512|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|527.27270434442|0.684|0.474|0.26819|19|10|0.004137601010101|0.092523724747475|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2024-05-19 07:07:27|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|108.47987118032|16|5.9789347660546|0.0594|1|1|0.05943|123|0.04464|41|0.044643850956468|41|37.24|-0.0555|0.00954|-0.0042271421013403|0.065921136319319|81.394405074207|147.53705947703|373.51958354117|0.571|0.333|0.14198|21|7|0.0022380677540778|0.047473776662484|129|2024-05-05|-0.19118|2020-03-22|0.17647|2020-06-07
2024-05-19 07:07:28|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.7723503292718|27|0.4792164901522|0.2008|1|2|0.16387|8.31|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|153.6044483179|0.571|0.381|0.19313|21|7|0.0017540076824584|0.069368693982074|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2024-05-19 07:07:29|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|13.470386835872|29|1.3434360333943|0.2959|1|1|0.29587|15.68|-0.17934|12|0.014028722385284|35|28.63|-0.05614|0.03703|0.0062823167454079|0.087831658468374|32.161231786385|94.708765922086|244.61779529536|0.63|0.407|0.24921|27|12|0.0033052559300874|0.089277665418227|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2024-05-19 07:07:30|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|41.682646653679|4|1.1641175277938|0.0546|1|2|0.04327|44.6|-0.0696|9|-0.069602847858443|9|26.52|-0.04587|-0.00743|-0.02993539804881|0.011125130922672|55.913065129633|104.84844717715|148.71623479328|0.552|0.345|0.1214|29|9|0.00095563471502591|0.040251670984456|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2024-05-19 07:07:31|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|7.9002534566701|1|0.93991560345289||0|0|0|11.24|-0.27511|13|-0.2751141850777|13|40.36|-0.07858|-0.01227|-0.077290686467383|-0.07928161103832|56.546141343892|74.261916534948|98.943662947309|0.545|0.273|0.2578|11|5|0.0014533333333333|0.081627027027027|25.75|2021-01-24|-0.15201|2022-05-08|0.27095|2017-09-24
2024-05-19 07:07:32|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2827.6943464894|7|76.768551170209|0.0021|1|2|-0.00787|3026|-0.08612|9|-0.086121586092396|9|46|0.07563|0.10927|0.063256096950419|0.10146129706456|128.15385638719|153.65801346153|27.212230215827|0.412|0.353|0.16094|17|6|0.00044663705583756|0.052868109137056|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2024-05-19 07:07:33|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-29.916945436863|5|1.5580251352015||0|0|0.02909|25.37|0.15238|109|0.15237530050857|109|48.79|0.02888|0.08607|0.09354448993534|0.14742848104904|144.00177551196|157.57025684651|129.0437489122|0.5|0.357|0.16522|14|6|0.0010663755458515|0.056038238719068|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2024-05-19 07:07:34|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|71.841689267421|101|7.6112995518299||0|0|2.80899|82.16|0.50443|60|0.50442826983072|60|43.32|0.03533|0.15025|0.169905307347|0.3325760234726|285.64168434797|721.95523625869|1557.5355862887|0.579|0.421|0.29446|19|5|0.005756977248104|0.10226243770314|199.74000549316|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2024-05-19 07:07:35|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|44.718887897757|3|5.8483998479889||0|0|-0.06431|58.2|-0.23904|60|-0.18014346230507|13|56.33|0.08114|0.16184|-0.20959364168664|-0.18014346230507|62.38806656|81.986|19.400000254313|0.667|0.333|0.3755|3|1|-0.0052655555555556|0.13283719298246|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2024-05-19 07:07:36|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-36.224367909003|66|3.0747893030009||0|0|0.68358|26.5|0.58883|103|0.58883248730964|103|43.67|0.20818|0.29047|0.23374925205548|0.28515846400193|258.36162702011|251.29765007646|358.10810349299|0.417|0.333|0.22501|12|5|0.0035772835314092|0.073248760611205|105.5|2021-12-19|-0.28063|2018-03-11|0.27919|2021-01-10
2024-05-19 07:07:37|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-178.93172227532|17|7.0714085129026||0|0|-0.03774|165|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|815.21740052315|0.45|0.35|0.20889|20|9|0.0036954805194805|0.060521493506494|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2024-05-19 07:07:37|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-33.917300998048|63|3.1675835421923||0|0|0.43785|30.3|||-0.084421467412387|57|58.5|0.12765|0.20985|0|0|100|100|24.83606494841|0|0|0.35733|2|0|-0.0042684916201117|0.12659374301676|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2024-05-19 07:07:38|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|134998.52513466|68|9235.7164788153|0.7807|1|1|0.78068|156700|0.25923|60|0.25923264193158|60|45.93|-0.02227|0.04071|0.038898533732164|0.11764651633742|100.61809602829|156.18721803029|401.79487179487|0.533|0.4|0.21265|15|8|0.0028258201058201|0.064855806878307|175500|2014-08-03|-0.20833|2020-03-22|0.18342|2020-07-19
2024-05-19 07:07:40|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.281103832968|12|0.49816913470776||0|0|-0.09825|15.42|-0.19705|9|0.27203942167656|33|40.97|0.03165|0.07731|0.12868531052839|0.19323428591507|400.10084058506|308.11906862504|286.61709569306|0.586|0.31|0.2039|29|12|0.0020836280233528|0.067805763135947|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2024-05-19 07:07:41|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|186.7777066457|14|13.740764451434|0.1213|1|1|0.12129|226.5|-0.10243|10|-0.10243093287164|10|51.67|0.18421|0.22635|0.35562818311017|0.43280090168121|758.82315618298|607.12571870673|389.97932654832|0.533|0.4|0.19276|15|8|0.0026522842639594|0.061029923857868|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2024-05-19 07:07:42|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|4.0933292428789|1|0.3122235761703||0|0|0|5.15|0.37646|71|-0.020952406383696|60|45.88|0.09124|0.1261|0.18720245522788|0.16469626653995|275.3434321945|176.55860258516|106.84647120235|0.471|0.353|0.20904|17|8|0.001184641025641|0.070072320512821|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2024-05-19 07:07:42|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|30.927494844148|19|1.0075019729306||0|0|0.08504|34.45|-0.04516|61|-0.045161278017105|61|27.93|-0.07206|-0.04274|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|127.781906279|0.63|0.407|0.13966|27|14|0.00085461139896373|0.044550777202073|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2024-05-19 07:07:43|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|223.14008769756|25|16.83565903849|0.0216|1|1|0.02155|237|0.00404|26|0.0040362249127979|26|29.84|0.15815|0.29327|0.73472175757338|0.7911323971602|1524.7608184861|1188.0265680407|660.35108395225|0.36|0.32|0.23118|25|6|0.004174987012987|0.080221532467533|458.05499267578|2018-04-22|-0.20758|2020-03-15|0.25549|2018-11-04
2024-05-19 07:07:45|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|-23.404923778843|41|1.6170226947127||0|0|-0.01856|21.95|0.1803|35|0.18029717279643|35|40.22|-0.05126|0.01821|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|109.7500038147|0.5|0.389|0.21104|18|3|0.0011232853403141|0.071262146596859|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2024-05-19 07:07:46|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5896.5579432163|43|369.25647205688||0|0|0.07674|6945|-0.11553|10|-0.11553340639182|10|34.56|0.00078|0.06287|0.073153698076827|0.13792124251922|186.15422502132|301.10694809018|945.81162862356|0.6|0.378|0.16872|45|17|0.0021733938634941|0.054367758296806|9951|2010-11-14|-0.26927|2020-03-22|0.24629|1994-02-06
2024-05-19 07:07:47|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-3.7819465296612|89|0.11564886229387|0.1607|-1|1|0.16067|3.5|-0.03528|4|-0.035275160884003|4|40.83|0.0207|0.08943|-0.003627337746423|0.044327490053046|97.634874240482|108.42777496|132.57575230767|0.5|0.333|0.12145|6|2|0.0011777477477477|0.038248318318318|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2024-05-19 07:07:47|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|362.43040757942|114|31.106530806859|5.4381|1|2|5.29934|486.75|-0.04175|4|-0.041747143750149|4|37.78|0.04817|0.12343|0.25547855097945|0.39229922730483|566.71401597393|956.65317486152|64900|0.522|0.391|0.19702|23|8|0.0077766700610998|0.069591374745418|488|2024-05-19|-0.24603|2008-11-23|0.42632|2008-11-30
2024-05-19 07:07:48|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|77.626502374163|35|6.2692590939489|0.6183|1|2|0.5479|92.1|-0.01065|10|-0.010646701272463|10|27.26|-0.03098|0.00357|0.01631046237453|0.040616003302423|107.50690153126|128.00880783427|388.44370320721|0.704|0.407|0.13734|27|16|0.0023176753246753|0.04483625974026|101.5|2024-03-10|-0.13849|2021-08-15|0.1501|2015-09-13
2024-05-19 07:07:50|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|37.636743573148|3|1.9544188089508|0.1114|1|2|0.00471|42.65|-0.18813|17|-0.18812986765843|17|36.62|0.03434|0.17793|0.22440003373333|0.2163631649629|315.33529527845|207.67379522804|165.24603800228|0.476|0.381|0.1784|21|8|0.0021344098573281|0.056456952010376|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2024-05-19 07:07:51|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.6666731787058|21|0.087953943185869||0|0|-0.08999|1.709|0.2488|86|0.010101049022522|16|46.09|0.10552|0.14597|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|34.525253682194|0.636|0.273|0.17833|11|5|-0.0011246869070209|0.054334079696395|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2024-05-19 07:07:52|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-11.823009632729|57|0.55766984578705||0|0|0.24444|10.2|-0.07895|31|-0.078947356863365|31|43.14|0.0187|0.06872|0.11624490552843|0.19362527361806|178.90881196284|205.84399004807|266.31853818408|0.643|0.429|0.18558|14|8|0.0020855|0.056345772727273|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.16667|2020-04-12
2024-05-19 07:07:53|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|41.807093188093|58|1.9282469698929|0.2978|1|2|0.27743|44.6|-0.07644|29|0.11509418531562|27|32.95|-0.0267|0.00545|-0.015856245832922|0.046888966144554|40.046783999749|172.12942534027|459.79380774338|0.732|0.439|0.1506|41|26|0.0017724289772727|0.050638856534091|49.900001525879|2024-04-07|-0.24022|2008-10-12|0.2056|2020-04-05
2024-05-19 07:07:54|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|23.69986382618|64|1.367725203985||0|0|-0.00391|25.5|0.80609|46|0.80609428245032|46|34.67|0.03153|0.15997|0.16614225861925|0.32333844918918|387.19903249617|758.15053564933|825.24274136931|0.667|0.429|0.25186|21|7|0.0045590518331226|0.080582300884956|38.900001525879|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2024-05-19 07:07:56|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.7897345608432|114|0.22202042314902|0.473|-1|1|0.47304|3.42|-0.18981|71|-0.18981204301883|71|30.1|-0.12432|-0.03744|-0.11212403099956|-0.079813010236178|14.261440901744|33.924961455433|32.69598531378|0.7|0.5|0.2446|20|8|-8.1524475524475E-5|0.085660265734266|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.1875|2020-08-02
2024-05-19 07:07:57|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|25.153510952195|1|1.437162748906||0|0|0|29.28|0.057|40|0.057001168382509|40|49.45|0.13668|0.1983|0.19032386832612|0.31386365660628|106.20782477533|185.47697386632|103.82978685988|0.545|0.455|0.33676|11|6|0.0026256801470588|0.10498709558824|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2024-05-19 07:07:57|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|13.706340691606|8|1.4445530900825|0.304|1|2|0.21997|18.08|0.23212|45|-0.11467890309601|26|57.43|2.99093|3.54216|-0.012962888835499|-0.13550650214789|92.029251301173|74.69179244|563.23986631922|0.429|0.286|0.32349|7|2|0.0073399266503668|0.11699760391198|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2024-05-19 07:07:58|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|-77.701419404206|5|4.600473261892|-0.0129|-1|1|-0.0129|62.8|0.08357|74|0.083565486545592|74|34.41|0.01246|0.1444|0.12911829748718|0.11208392142907|166.1381896613|157.30286203019|41.548132168678|0.5|0.409|0.31102|22|4|0.0015496714848883|0.089662325886991|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2024-05-19 07:07:59|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|-38.858406705783|20|2.3238157984908||0|0|-0.02105|33.96|-0.12358|52|-0.12358372456177|52|32.22|-0.06024|0.0758|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|300|0.444|0.333|0.32096|18|6|0.0046880300500835|0.10860005008347|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2024-05-19 07:08:00|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-36.666831804123|4|2.4610495069046|0.003|-1|1|0.00303|29.63|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|3241.7943085388|0.5|0.432|0.14586|44|13|0.0040479305019305|0.053565312741313|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2024-05-19 07:08:01|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|11811.36239518|78|554.42765799815||0|0|0.22249|12533|0.51103|151|-0.081742716649923|12|56|0.04363|0.0795|0.21464197155354|-0.081742716649923|138.75184078|91.826|73.636897767332|0.4|0.2|0.22083|5|2|0.00021131652661064|0.071009075630252|21114|2017-12-17|-0.30371|2020-03-22|0.16195|2020-04-12
2024-05-19 07:08:02|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|105.96667420087|14|8.766387256167|-0.0564|1|2|-0.08434|114|-0.09211|27|0.1357845123439|19|28|0.04734|0.10928|-0.020969387108396|-0.0093813466076912|57.138195072027|83.83604572408|309.27834539423|0.593|0.333|0.18623|27|8|0.0025653185955787|0.059953250975293|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2024-05-19 07:08:03|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|-8.882595341871|56|0.99640566444116||0|0|0.59028|7.08|-0.20657|15|-0.2065699233725|15|46.93|0.29145|0.4665|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|85.404100799579|0.429|0.357|0.29417|14|2|0.0023564606741573|0.1022470505618|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.39296|2020-03-15
2024-05-19 07:08:04|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|14.923131154709|2|1.5955607871016|0.0892|1|2|0.04401|20.4|-0.1314|11|-0.13140057519453|11|37.1|0.09039|0.16213|0.13225981491525|0.085907779773999|280.9628992094|139.60038810357|123.1140615223|0.476|0.286|0.23602|21|6|0.0016038461538462|0.076450051282051|46.917697906494|2021-04-18|-0.18357|2022-06-19|0.20051|2009-09-06
2024-05-19 07:08:06|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|39.63826877141|42|2.7152792828525||0|0|0.13904|46.86|0.06306|21|0.063063133241193|21|29.45|0.00337|0.20643|0.15634719039292|0.3273186651683|-2496.6465364982|5579.9423832575|4685999.8384502|0.585|0.434|0.31254|53|15|0.010241242197253|0.10274551810237|53.549999237061|2023-02-26|-0.5|1994-02-06|1|1993-11-28
2024-05-19 07:08:07|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|23.431735811809|3|2.5810881263087|0.1145|1|1|0.11448|33.1|-0.09299|37|-0.092991835313651|37|25.29|-0.215|-0.17722|-0.21438590856647|-0.20149967528247|37.231625829832|49.844202942369|114.93055330198|0.571|0.429|0.33035|7|5|0.0027493296089385|0.10343357541899|55.25|2021-07-04|-0.20603|2022-10-30|0.21836|2021-01-10
2024-05-19 07:08:07|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.4707807363115|19|0.0832732110041|0.0595|1|1|0.05948|1.71|-0.16703|17|-0.042906597916325|16|33.32|-0.47755|0.90236|1.25279868723|1.9732467112161|27015.665830243|49406.568680088|241.86704337026|0.638|0.404|0.31414|47|24|0.042298396464646|0.099078200757576|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2024-05-19 07:08:08|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-634.56047569302|4|14.151328437116||0|0|-0.03087|601|-0.07753|15|-0.07753164556962|15|30.93|-0.04158|0.07576|0.036475363267633|0.039135144827956|114.58787831023|110.30952397443|180.48048048048|0.333|0.267|0.10174|30|7|0.0016872502685285|0.045716348012889|910.38000488281|2022-05-15|-0.31724|2009-01-25|0.35638|2014-08-03
2024-05-19 07:08:09|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|11.145959916017|1|1.3080132596024||0|0|0|15.44|0.08046|47|-0.29076084449521|15|41.11|0.00344|0.08363|0.06271068724183|0.16871744096918|118.88216191046|231.25929292254|261.69490391206|0.684|0.421|0.2825|19|9|0.0028252368758003|0.093903918053777|49.5|2018-01-14|-0.21329|2020-03-15|0.22503|2019-08-25
2024-05-19 07:08:11|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|76.694689935424|36|3.0684371968181||0|0|0.32143|85.1|-0.09153|14|-0.039087971762792|24|38.84|0.01401|0.05182|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|214.35767465668|0.632|0.316|0.12739|19|10|0.0014877749029754|0.044808059508409|87.5|2024-05-19|-0.13186|2012-11-04|0.1163|2013-08-18
2024-05-19 07:08:12|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.556927298326|10|0.31435756722475||0|0|0.00542|18.55|-0.0758|30|-0.012430048575952|16|40.11|0.00425|0.04056|0.033789001351824|0.041986943321032|140.15097947136|139.25685907492|145.71877379504|0.632|0.474|0.08634|19|8|0.00084299610894942|0.03278804150454|22.070449829102|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2024-05-19 07:08:13|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.4106748605944|20|0.15977504170015|0.3632|1|1|0.36321|2.89|-0.13978|28|-0.056794846294536|8|43|-0.07245|0.00821|-0.059165441589652|-0.032292296805139|77.694479618977|90.319313221009|81.638421922225|0.364|0.273|0.14955|11|3|0.00035091463414634|0.057901036585366|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2024-05-19 07:08:14|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|21.849927826438|52|1.3940675402704||0|0|0.44066|23.69|-0.00825|26|-0.0082502488002928|26|40.57|-0.06612|0.00244|-0.038604156650215|0.046651388738448|86.4006514622|109.24622125|194.14489859368|0.429|0.286|0.24195|7|2|0.0035719701492537|0.081313791044776|26.849956512451|2021-08-01|-0.2891|2020-03-22|0.40217|2020-04-12
2024-05-19 07:08:14|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-25520.011239668|28|1138.4456425427||0|0|0.06204|22300|-0.1482|7|-0.14820092890951|7|33.91|-0.04323|0.03253|-0.016409243035323|0.021516571463142|49.220334952523|83.128945677581|249.41281735824|0.591|0.455|0.20871|22|8|0.0023342432082794|0.070146080206986|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2024-05-19 07:08:16|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|-10.885350419194|63|0.97775810660647|0.3802|-1|1|0.38025|9.66|-0.10184|10|-0.10184054775615|10|33.14|0.10785|0.16414|0.2133429387397|0.25536631401546|250.87363627873|174.72276280855|47.727272513099|0.571|0.286|0.33479|14|7|0.0014450760456274|0.10583538022814|142.11999511719|2018-02-18|-0.2034|2019-11-17|0.33274|2021-02-14
2024-05-19 07:08:17|WEEKLY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|-1.8876828460749|33|0.063701926892212||0|0|0.03846|1.75|-0.12572|40|-0.12571537244607|40|27.71|0.02667|0.06565|0.094936041516742|0.15742079834822|186.78442560927|229.17653448097|253.25615609896|0.5|0.333|0.12584|24|6|0.0021889239598278|0.04295031563845|2.420000076294|2013-05-19|-0.17561|2013-08-25|0.19685|2011-11-06
2024-05-19 07:08:18|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|13.871096497968|1|1.6101598271769||0|0|0|19.26|0.06546|25|0.065460705929485|25|45.45|0.12013|0.2329|0.036095469771326|0.037443905841221|103.47307599372|100.3910701404|171.96429068641|0.455|0.364|0.35018|11|4|0.00412706|0.1114894|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.30806|2020-06-28
2024-05-19 07:08:18|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-461.65424570793|53|26.077981707027|0.3354|-1|1|0.33542|435|0.053|17|0.052998425247746|17|33.86|0.15512|0.27777|0.13428540322857|0.21415036744576|162.86941017196|221.60309427991|223.07692307692|0.429|0.357|0.19042|14|3|0.0030430038022814|0.072831273764259|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2024-05-19 07:08:19|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|161.35115958699|25|11.953736949941|0.5155|1|2|0.44783|166.5|0.12756|35|0.12755714402837|35|32.52|-0.09895|-0.01624|-0.013344484164085|0.007470232078066|68.519365935217|96.031858192263|259.18431746073|0.565|0.391|0.17839|23|8|0.0021800388601036|0.057719585492228|209.5|2024-03-24|-0.21685|2012-03-04|0.25514|2023-12-17
2024-05-19 07:08:21|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|32.168500297699|15|1.2819499869843|0.1104|1|1|0.11041|35.2|-0.05141|29|-0.036680852271528|33|40.37|-0.05009|0.02147|0.039614069253414|0.062349396013128|130.81543734826|136.41106342541|249.64538872779|0.526|0.368|0.15379|19|6|0.001780409731114|0.048579795134443|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2024-05-19 07:08:22|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-101.65196045513|60|3.8666287644133||0|0|0.0267|89.3|-0.17748|3|-0.17747968939586|3|29.5|-0.06326|-0.01338|-0.056200034659637|-0.038615488456992|8.4259897731822|30.206838929623|63.735638186244|0.673|0.423|0.16884|52|27|0.00059844318895166|0.055832052730697|306.5|1997-08-10|-0.38401|2014-06-08|0.22447|2022-11-27
2024-05-19 07:08:23|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|13.705633652067|30|1.4393100226356|0.3971|1|2|0.29545|18.24|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|93.538460364709|0.4|0.2|0.2838|5|1|0.0018665369649805|0.1009526848249|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2024-05-19 07:08:24|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|3529.9560732886|207|228.92614779175|1.7931|1|2|1.58016|4265|-0.13314|21|-0.13314097279472|21|68.86|0.11238|0.148|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|657.16486902927|0.571|0.286|0.18962|7|3|0.0033091569767442|0.060399186046512|4600|2023-12-10|-0.117|2020-11-01|0.19712|2021-09-26
2024-05-19 07:08:24|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-31.740355398868|33|3.2959538971952|-0.0495|-1|1|-0.04947|29.7|0.49285|68|0.51201932290955|66|38.5|0.03938|0.07734|-0.027083022669383|0.023122349146942|53.657088500443|91.395998710271|29.581673617091|0.75|0.375|0.35062|8|6|-0.0010580588235294|0.11019502941176|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2024-05-19 07:08:26|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|18.240790970935|2|1.0864030096883|0.0976|1|1|0.09756|22.5|-0.10943|23|-0.10943394786907|23|31.57|-0.07824|-0.03412|-0.082748915272632|-0.12142454913298|38.678708295534|49.98426468483|73.770491803279|0.476|0.238|0.17067|21|10|0.00023734939759036|0.054549412650602|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2024-05-19 07:08:27|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-4.193529772981|59|0.51904770656271|0.7651|-1|1|0.76511|3.11|-0.22664|12|-0.22664137086433|12|34.57|0.15821|0.26389|0.033933024114634|0.17523419473301|48.509845785665|126.65335476648|177.71427971976|0.643|0.286|0.33057|14|9|0.0038387822878229|0.11717710332103|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2024-05-19 07:08:27|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.8338056065183|52|0.085898106047142|0.3706|1|1|0.37057|2.11|-0.2937|9|1.0091867040803|67|33.67|-0.96264|1.86919|3.2626128932861|4.7298293379548|80044.786982678|45129.909992276|5.8163571139997|0.556|0.378|0.36448|45|19|0.085544393358876|0.11061744572158|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2024-05-19 07:08:28|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
2024-05-19 07:08:29|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|15.123807976423|20|1.4033019781979|0.1528|1|1|0.15281|18.86|0.31833|62|2.827095174756|100|36.24|0.15719|0.25354|0.33575962485923|0.41966459452361|563.79581452672|531.58689648866|168.09269306146|0.571|0.429|0.22554|21|10|0.0029222692307692|0.089756897435897|36.5|2022-09-11|-0.31682|2023-07-02|0.30044|2021-12-19
2024-05-19 07:08:31|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|2.4086283972453|2|0.15045720568659|0.0722|1|2|0.05396|2.93|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|78.763442049|0.538|0.308|0.15976|13|4|0.00030346733668342|0.055808458961474|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.16199|2015-04-19
2024-05-19 07:08:32|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|-195.0890758118|3|9.2726014182815|0.0052|-1|1|0.00519|166.84|-0.04775|25|-0.047751468524198|25|48.67|0.04779|0.10972|0.13899745849501|0.22369896992022|365.44178800756|515.44032623613|764.93507879061|0.583|0.417|0.14594|24|12|0.0022080769230769|0.048807102564103|201.94000244141|2024-02-04|-0.21906|2011-07-31|0.18336|2002-12-01
2024-05-19 07:08:33|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|146.62036371218|24|8.8418387437581|0.0751|1|2|0.05471|162.32|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1208.4574552417|0.551|0.367|0.16079|49|18|0.0026479477325135|0.050940007686395|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2024-05-19 07:08:34|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|41.252989348229|76|3.2422523392773|0.8164|1|1|0.81637|45.5|-0.09381|28|-0.093809017391982|28|46.47|0.15849|0.19475|0.18989854221843|0.21610158983828|367.99389540762|230.55908710792|74.79861685089|0.667|0.4|0.20997|15|8|0.00069001295336788|0.06225939119171|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2024-05-19 07:08:35|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.6401370664138|26|0.1702506523584|-0.046|1|2|-0.09333|2.04|-0.20213|34|-0.20212765755077|34|49.33|0.07806|0.15964|-0.20212765755077|-0.20212765755077|79.787|79.787|6.9129106947836|0.333|0.333|0.50303|3|1|-0.0066620231213873|0.17638473988439|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2024-05-19 07:08:36|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|220.53582663883|2|11.154724453723||0|0|-0.01575|250|-0.10435|26|1.092611318967|155|60.45|0.17383|0.23421|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|709.21985815603|0.364|0.182|0.19117|11|3|0.0036155105105105|0.054996381381381|272|2023-10-01|-0.13846|2020-03-29|0.17445|2015-05-10
2024-05-19 07:08:37|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|288.89007392962|77|16.393678604677|0.3242|1|1|0.32423|325.43|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1451.9697993348|0.576|0.364|0.19247|33|14|0.0031877530674847|0.060445812883436|348.73001098633|2024-04-28|-0.41399|2008-11-02|0.45227|2009-05-10
2024-05-19 07:08:38|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|71.916615795227|54|6.0277947349243||0|0|1.84441|94.15|-0.61715|13|1.4170007496268|79|13.57|-0.00696|0.09636|0.10533683405598|0.15113151067368|0|8310.0786406132|941500.0363032|0.764|0.682|0.14102|110|10|0.0094165200517465|0.099026979301423|94.150001525879|2024-05-19|-0.5|1996-05-05|1|1996-04-28
2024-05-19 07:08:39|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-13.955888283994|62|1.5502759139314||0|0|0.69222|11.28|-0.30856|10|-0.30856395063411|10|14.33|-0.32229|-0.13362|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|40.333709687814|0.5|0.167|0.4184|12|0|0.013348583690987|0.13137768240343|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2024-05-19 07:08:40|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2097.6972654127|22|157.8675537817|0.1647|1|1|0.16475|2560|-0.10681|10|-0.0027636888612858|11|36.1|0.07126|0.12495|0.1850807567214|0.23730822345611|2008.3693492559|1313.5705324532|749.01983999746|0.641|0.436|0.15745|39|16|0.0023009027291812|0.055382729181246|6243.0180664062|2017-12-24|-0.27615|2020-03-22|0.35018|1998-11-08
2024-05-19 07:08:42|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-113.14233035685|48|6.4005115200913||0|0|0.13834|109|0.05858|50|0.058577405857741|50|40.89|0.24635|0.31871|0.58625420132888|0.77726464774089|884.2268539433|1081.5482727069|1397.4358632641|0.5|0.389|0.18989|18|7|0.0043746487867178|0.062261826309068|232.19400024414|2015-04-12|-0.14815|2009-06-21|0.21053|2009-07-26
2024-05-19 07:08:42|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-34.164803051226|116|2.2630022578459||0|0|0.3991|33.5|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|95.714285714286|0.5|0.5|0.17337|2|1|0.00051252688172043|0.061145967741936|71.5|2021-08-22|-0.11962|2023-03-19|0.13198|2021-05-02
2024-05-19 07:08:43|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-309847.86041803|36|17693.152073424||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|0.0022053204172876|0.074161341281669|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2024-05-19 07:08:44|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.861872643934|68|0.41209002312197||0|0|0.13236|14.88|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1422.5621472442|0.462|0.385|0.17737|26|8|0.0031871428571429|0.049839602169982|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2024-05-19 07:08:45|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.9144389260471|15|0.25352034208971|0.2837|1|1|0.28369|3.62|0.03754|33|-0.18611107100675|24|36.52|0.04488|0.1134|0.12976074914215|0.27786905010571|143.8294591436|232.36539346826|147.15446461074|0.571|0.333|0.2273|21|11|0.0017155313700384|0.072955992317542|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2024-05-19 07:08:46|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|15.819723020683|4|1.7259257996447|0.1107|1|1|0.11068|20.17|-0.43395|28|-0.071988545575947|14|32.54|-0.08137|0.02727|-0.00056654135000741|0.24212054410067|45.44996413239|173.76847003258|149.40740797255|0.462|0.308|0.32088|13|4|0.0041025117370892|0.10811490610329|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2024-05-19 07:08:47|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-40.34811144321|32|1.8220100514009||0|0|-0.11348|36.6|-0.06799|51|-0.15960297882024|9|53.63|-0.04209|0.00137|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|516.07442801393|0.667|0.375|0.16972|24|13|0.0019325417298938|0.060296092564492|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2024-05-19 07:08:48|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.8215738928635|13|0.26902782927992|0.2077|1|1|0.20769|4.71|-0.2602|17|-0.26020481181625|17|45.65|0.29222|0.43822|0.52981701190014|0.69892035002375|1199.7855804608|1038.5165474802|798.30512669675|0.647|0.471|0.26672|17|7|0.0044245558375635|0.089919822335025|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2024-05-19 07:08:49|WEEKLY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.20224872983907|54|0.0098395467825454||0|0|0.27917|0.173|-0.05932|10|-0.032786890251658|20|23.14|-0.03775|0.00802|-0.038189417853603|-0.01695099718096|51.94895205735|85.080257028596|128.14813784611|0.571|0.321|0.13249|28|10|0.0013300713266762|0.0492727532097|0.33700001239777|2013-03-31|-0.16667|2011-10-23|0.2459|2013-03-17
2024-05-19 07:08:50|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|10.13187126824|2|0.52604276435658|0.0884|1|2|0.01565|11.68|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|49.075633107534|0.44|0.28|0.19172|25|7|8.7195902688858E-6|0.062172291933419|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2024-05-19 07:08:52|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|46.796266762851|16|3.8915008816944||0|0|0.02888|57|-0.06334|19|1.0272372345316|38|32.87|-0.0052|0.05835|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|341.52185845462|0.435|0.217|0.18757|23|9|0.0024337354085603|0.055206070038911|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2024-05-19 07:08:52|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.7641294634286|23|0.48355527950995|-0.0048|1|1|-0.0048|10.36|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4666.6664518752|0.625|0.375|0.13296|48|16|0.010416003184713|0.048500660828026|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2024-05-19 07:08:54|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|-117.81909703519|5|3.7603615215969||0|0|-0.03398|106.5|-0.06563|8|-0.065634718423693|8|29.55|-0.04148|0.00923|-0.010578695705102|-0.017969476040647|82.011798833865|86.659143654883|91.810344827586|0.545|0.318|0.14154|22|9|0.0006235626911315|0.047899724770642|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2024-05-19 07:08:54|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|-6.1861170683945|8|0.19703901326143|0.0326|-1|1|0.03259|5.64|-0.00413|6|-0.0041270833886992|6|31.85|0.14596|0.20346|0.078359137416562|0.16507710977367|131.29237973798|214.07138546515|1146.3414046137|0.538|0.308|0.13098|39|15|0.0030414251401121|0.050657534027222|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2024-05-19 07:08:55|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|29747.958890963|19|1773.8303905464||0|0|-0.06341|34560|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|867.2304121125|0.604|0.415|0.15804|53|17|0.0026670739762219|0.052955396301189|45700|2022-06-05|-0.34615|2020-03-22|0.43752|2001-02-04
2024-05-19 07:08:57|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|7.3577701828138|10|0.30790199151248|-0.0476|1|1|-0.04762|8|-0.09202|33|-0.17258890325909|35|47.44|-0.06235|-0.0173|-0.012165484743216|0.014454201737249|92.051681890541|101.38073734063|152.38095238095|0.444|0.333|0.15668|9|5|0.0014331880733945|0.046121857798165|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2024-05-19 07:08:58|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|8427.8150909951|1|675.8949696683||0|0|0|10823|-0.37011|15|-0.37011294526499|15|48.62|-0.03921|0.01679|0.044676915821959|0.13338872775372|96.1217916082|164.25120907477|557.88659793815|0.619|0.381|0.18704|21|11|0.0023260039177277|0.057502703232125|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2024-05-19 07:08:58|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1265.5282410161|10|56.990586327977|0.1046|1|2|0.07454|1456|0.16358|77|0.17807134531889|56|33.7|-0.05212|-0.00045|0.030729931444217|-0.0043766673963393|133.76579540309|93.383981770596|67.407407407407|0.522|0.391|0.14762|23|6|0.00027880102040816|0.050405663265306|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2024-05-19 07:08:59|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|45.145807087928|27|3.2398810487169|0.1788|1|1|0.17878|48.99|-0.15992|10|0.73732689615053|75|38.42|-0.02056|0.04165|0.076370366250687|0.14043367614918|155.50259299466|306.20580466314|1081.2182783853|0.485|0.394|0.20106|33|13|0.0027709119010819|0.066842812982999|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2024-05-19 07:09:00|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|3.7799382014898|7|0.3960185347847|0.1526|1|2|0.08145|4.78|-0.10714|24|-0.10713870844507|24|48|-0.06795|0.10193|-0.10713870844507|-0.10713870844507|89.286|89.286|30.779139034112|0.333|0.333|0.37444|3|0|0.0028080666666667|0.15989866666667|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2024-05-19 07:09:01|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|13.508611872808|2|1.2937961568382|0.0859|1|1|0.08592|18.2|0.14214|30|-0.17995915699718|11|33.79|-0.04619|0.02289|0.0048798709791731|-0.017997578475826|85.247895214789|74.638744124879|68.939397825464|0.368|0.316|0.22978|19|5|0.00077426127527216|0.077133048211509|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.19977|2015-04-12
2024-05-19 07:09:02|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|53.349004236407|10|3.6640894531289|0.1007|1|1|0.10072|61.2|-0.0393|58|-0.039300870872692|58|40.26|-0.04624|0.04138|-0.0334759154591|-0.02670309130482|62.877439282575|76.954710030776|100.50911705764|0.579|0.421|0.15775|19|6|0.00082636950904393|0.053692480620155|125.44000244141|2011-05-08|-0.14351|2012-04-22|0.35|2021-01-17
2024-05-19 07:09:03|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|109.78991071445|20|6.2419991866678||0|0|0.09545|120.5|-0.18987|37|-0.18987341772152|37|26.96|-0.15941|-0.09571|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|254.4878645896|0.478|0.391|0.20724|23|8|0.0025548200312989|0.066705289514867|155.5|2019-11-17|-0.22869|2020-03-15|0.21137|2012-02-12
2024-05-19 07:09:04|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.6776368080456|2|0.11245439254976|0.0529|1|2|0.02676|3.07|-0.04181|47|0.10604740871976|28|30.08|-0.02642|0.0175|-0.020361490937101|-0.011646611718301|64.163566770696|84.523994175988|51.166665554046|0.68|0.36|0.1669|25|12|-0.00011658698539177|0.055329867197875|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2024-05-19 07:09:07|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|9.6946740400362|1|0.92510858338515||0|0|0|13.06|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|87.357863453101|0.471|0.353|0.17447|17|7|0.00052866666666667|0.059598602564103|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2024-05-19 07:09:09|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|-7.6870161424772|6|0.60604433529455||0|0|-0.17111|7.46|-0.28266|18|-0.28265767978989|18|33.95|-0.11127|-0.0294|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|29.544554606523|0.5|0.364|0.23567|22|8|-0.00012779255319149|0.071641994680851|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2024-05-19 07:09:10|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-266.87155511908|7|14.957185039694|0.0174|-1|1|0.01739|226|-0.03523|19|-0.035234874628947|19|32.71|-0.0327|0.01768|0.032261642121506|0.083611443135129|130.78682758068|200.91356820962|513.63636363636|0.667|0.417|0.16009|24|13|0.0029450189633375|0.053367673830594|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2024-05-19 07:09:11|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|2.8770544225625|11|0.20098186550365|0.0725|1|2|0.02041|3.5|-0.40381|12|-0.40380950201125|12|31.68|-0.03296|0.01446|-0.025132340535606|0.00020494430297437|35.306424995662|67.373299998519|218.74999674037|0.56|0.32|0.21478|25|13|0.0023230548628429|0.072257967581047|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2024-05-19 07:09:11|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|16269.242278622|19|924.16166806903||0|0|0.06215|18800|-0.315|10|-0.315|10|30.97|0.04306|0.09362|0.08851704996408|0.16355332440811|208.89930313839|362.22230856612|2088.8888888889|0.605|0.395|0.15204|38|19|0.0032912050209205|0.052385012552301|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2024-05-19 07:09:12|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|3.8547053443502|4|0.46467458676101||0|0|0.05411|5.26|-0.08841|56|-0.088408121428862|56|24.38|-0.16946|-0.03022|-0.0058579378088837|-0.093238648625987|66.411624494373|54.792204812452|33.826367616483|0.615|0.385|0.38516|13|5|0.00155|0.14794734375|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2024-05-19 07:09:14|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|6.6304492827303|2|0.68485037896214|0.2139|1|2|0.15385|9.3|0.23643|14|0.23642769734606|14|45.76|0.0507|0.14027|0.253657060932|0.23042992659458|510.72440481363|237.46750537967|58.49056864062|0.471|0.294|0.24442|17|5|0.00091682926829268|0.082163299101412|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26242|2022-12-11
2024-05-19 07:09:15|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|1890.9197664941|75|226.3600778353||0|0|1.87037|2635|-0.21423|23|-0.21422919447541|23|37.14|0.14928|0.24386|0.55875474624414|0.76929509786254|370.38398592443|399.4952012387|2591.4200460637|0.571|0.429|0.31345|7|2|0.012555|0.10220176646707|2665|2024-05-19|-0.23879|2018-09-16|0.38902|2018-04-22
2024-05-19 07:09:15|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.7084028329903|18|0.2811932132931|0.0419|-1|1|0.04194|2.97|-0.15989|9|-0.1598916377883|9|25.47|-0.15752|-0.07384|-0.12091832996881|-0.083272672315416|16.757852838705|42.333558688005|39.919354916239|0.433|0.3|0.23483|30|7|0.00021640204865557|0.080218040973111|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2024-05-19 07:09:16|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3055.9327520404|63|201.03549287123||0|0|0.33251|2710|-0.00905|42|-0.0090498469415886|42|35.6|0.00376|0.06226|-0.0063123285017324|0.04834673873537|68.586117176797|125.89912250723|34.303797468354|0.7|0.45|0.17421|20|11|0.00049217054263566|0.056469341085271|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2024-05-19 07:09:17|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|43.773102922069|60|1.9589655654871|0.328|1|1|0.32802|50|-0.12778|5|-0.1277812652936|5|33.71|-0.01536|0.03055|0.023240232946915|0.04911574389022|115.38048566432|138.99237271617|197.39439459376|0.667|0.381|0.15607|21|11|0.0014253063885267|0.045367614080834|91|2014-04-06|-0.15972|2020-03-22|0.14924|2009-07-19
2024-05-19 07:09:19|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-19.898731473929|36|0.61617051110247|0.0859|-1|1|0.08586|18.1|-0.14286|18|-0.14285719003954|18|33.75|-0.04351|-0.03402|-0.048701315127404|-0.14285719003954|89.6097013|85.714|61.880343184512|0.5|0.25|0.13019|4|3|-0.0024224705882353|0.043531588235294|36.5|2021-02-21|-0.09957|2023-05-21|0.09341|2023-11-19
2024-05-19 07:09:19|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-14.854785928879|41|0.98141265389633|0.3109|-1|1|0.31091|13.52|-0.25822|38|-0.25822305204905|38|70.13|0.41179|0.43962|0.48371748345279|0.61602434427165|1114.0304970354|503.70299832654|121.58273918079|0.875|0.5|0.29035|8|8|0.0018345424292845|0.085683527454243|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2024-05-19 07:09:20|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|49045.951428189|36|1443.4773571236|0.0278|1|1|0.02778|51800|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|29.684813753582|0.556|0.333|0.1904|9|4|0.00016064516129032|0.048651922580645|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2024-05-19 07:09:21|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-10.366735979959|16|0.98557863137606||0|0|0.36234|7.18|0.10204|67|0.4383561081392|31|49.64|0.10821|0.17122|0.21926994649779|0.34748410165321|559.00659893874|558.52671875219|247.58619283524|0.714|0.429|0.26053|14|6|0.0027768732394366|0.086858718309859|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2024-05-19 07:09:22|WEEKLY|09645|50026|/equities/haitong-sec|MSCI_EEM|-4.2288886584378|47|0.25330848519576|0.1396|-1|1|0.13958|4.13|0.1968|39|-0.14953272707425|3|32.39|-0.03353|0.02072|0.074895329517432|0.02357858441197|143.72714419755|99.28558728484|38.962263828412|0.389|0.278|0.2146|18|6|-0.00034360890302067|0.069787488076312|27.680000305176|2015-04-12|-0.1968|2015-07-12|0.29747|2015-04-12
2024-05-19 07:09:24|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
2024-05-19 07:09:24|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-38.204400156658|51|2.1988200469975||0|0|0.19255|32.5|-0.01227|39|-0.012269938650307|39|28.5|-0.10217|-0.0714|-0.12730753555092|-0.084343931698753|56.809402166691|76.377254862451|78.787878787879|0.667|0.5|0.18805|6|3|0.00018647058823529|0.06867592760181|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2024-05-19 07:09:25|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|4.331530494587|10|0.39615649544652|0.207|1|1|0.20705|5.48|-0.33923|8|0.069908821197656|25|37.14|0.02203|0.09457|0.056079456173793|0.12922157704551|92.778776174328|138.67115523436|102.62172027126|0.381|0.286|0.28727|21|8|0.0020488593155894|0.092606020278834|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2024-05-19 07:09:26|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-10.487459356742|16|0.65998202624602||0|0|-0.11038|10.06|-0.12263|39|-0.12262818736073|39|28.25|-0.12052|-0.05909|-0.1099009380932|-0.15360500735189|37.150028536463|50.864447251864|39.373779726085|0.5|0.25|0.21881|16|6|-0.00086693790149893|0.068736745182013|25.700000762939|2015-06-14|-0.17905|2015-07-12|0.17789|2019-06-23
2024-05-19 07:09:27|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1421.7870867451|12|84.756738779388|-0.0623|1|1|-0.06232|1655|-0.09288|19|-0.1801549990502|5|44.78|0.07802|0.13316|0.10724783069161|0.2055831242496|199.7783037131|244.5929086864|234.6685572492|0.652|0.348|0.18511|23|12|0.0017270701248799|0.0601653506244|3809.5400390625|2010-11-07|-0.30815|2008-10-12|0.25637|2008-10-19
2024-05-19 07:09:29|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|24.382071810658|1|3.1059756816442||0|0|0|33.8|0.3461|59|1.109810331514|54|37.19|0.17366|0.35498|0.5550124934711|0.61234903808984|2725.7843562924|1033.9248123134|614.54544067383|0.571|0.429|0.32604|21|6|0.0054384250960307|0.11443074263764|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2024-05-19 07:09:29|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|313.15101734849|24|19.1719611418||0|0|0.01004|352|-0.16167|15|-0.01882162252745|31|30.6|0.02985|0.07964|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|253.80344206765|0.8|0.4|0.20705|15|8|0.0029783402489627|0.070502925311203|499.5|2021-08-08|-0.1626|2020-03-15|0.2053|2015-10-18
2024-05-19 07:09:30|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|13646.172023684|31|1449.4081105783||0|0|0.87169|17972|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|718.88|0.492|0.339|0.29136|59|17|0.0041515883306321|0.095291717990276|18730|2002-05-26|-0.29199|2002-07-28|0.58883|2015-12-13
2024-05-19 07:09:31|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|3.0438300021364|2|0.39539004538213||0|0|0.07637|4.51|0.22836|54|-0.12558689538442|20|37.38|0.05053|0.14212|0.19417002579866|0.091493970750907|397.44583898816|112.4723544644|118.9973687144|0.524|0.333|0.30156|21|7|0.0023867938931298|0.09389272264631|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2024-05-19 07:09:32|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|164.34769315912|112|11.623124418694|6.0718|1|2|5.56825|189.1|-0.47113|14|0.091325736165166|76|36.92|-0.01274|0.18652|0.062057432143236|0.37925502108566|6.0256488345309|1108.8406956328|1891000.1033028|0.568|0.324|0.29721|37|12|0.0091250033852403|0.098806614759648|204.10000610352|2024-05-05|-0.33333|1997-03-09|1|1997-01-26
2024-05-19 07:09:34|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-45.732275546413|63|2.5440923574308|0.2575|-1|1|0.25746|37.35|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|643.96546975611|0.438|0.438|0.19623|16|6|0.003293825|0.0590687625|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2024-05-19 07:09:35|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|69.695091894197|91|5.1683016846818|3.2443|1|2|3.05005|87.4|-0.19756|14|-0.19481675006701|5|32.83|-0.05814|0.00943|-0.081436872536518|0.03571663904188|9.7432134091852|124.42714237989|3348.6591968874|0.629|0.314|0.22876|35|14|0.0043835108958838|0.080654600484262|88.199996948242|2024-05-19|-0.38356|2000-12-03|0.30612|2001-10-14
2024-05-19 07:09:36|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|9.2993683721197|9|0.82354386960227|0.6103|1|1|0.61028|11.9|-0.15789|17|-0.15788636103895|17|34.05|0.01135|0.08992|0.04080541912227|0.13420186122514|83.461275574422|172.65763270721|151.97956238163|0.579|0.421|0.27871|19|7|0.0029070839694656|0.093547511450382|14.39999961853|2021-05-16|-0.32088|2015-09-06|0.77305|2017-11-05
2024-05-19 07:09:37|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|39.274154771727|3|2.3802281849308||0|0|-0.02623|46.4|-0.07591|37|-0.15788636103895|17|38|-0.17258|-0.07116|-0.075907606271211|0|92.409|100|132.57143293108|0.2|0|0.26282|5|1|0.0026764583333333|0.07232921875|68.75|2021-01-10|-0.19531|2021-02-28|0.21342|2020-11-22
2024-05-19 07:09:37|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|24489.825134828|45|1057.2708633406|0.2047|1|2|0.18069|27300|-0.02119|112|0.12512099454724|19|28.22|0.0638|0.11888|0.1506291250733|0.26583350382849|1550.1554059668|4262.3927901522|9240.7679236415|0.564|0.382|0.11277|55|18|0.0034477318295739|0.041928088972431|31146.580078125|2018-02-11|-0.22472|2008-10-12|0.20189|1995-03-19
2024-05-19 07:09:39|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|5.2408220115979|4|0.34522808881666|-0.0016|1|2|-0.016|6.15|0.08088|14|-0.1282051250701|37|31.43|-0.03072|0.00672|-0.040671753670864|-0.030871854885594|53.55604933453|74.650544776924|149.27185112125|0.619|0.381|0.13787|21|12|0.0010680693815988|0.044552036199095|14.39999961853|2019-12-08|-0.15504|2020-03-01|0.17045|2020-04-12
2024-05-19 07:09:40|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-127.3373900511|10|8.2832056621601|-0.122|-1|1|-0.12195|115|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|967.19929923789|0.625|0.5|0.23951|16|7|0.0051214526588846|0.084005667963684|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2024-05-19 07:09:41|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|17.788476447752|13|1.4864004120238|0.2149|1|2|0.08673|21.3|-0.32432|18|-0.17225945831083|45|39|-0.17323|-0.11157|-0.1403818264535|-0.035050588318571|51.3419683051|91.23019184|193.63635670055|0.571|0.286|0.32711|7|4|0.0043875789473684|0.098700175438596|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.23371|2021-02-21
2024-05-19 07:09:42|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|46.621149369606|133|4.7711552654122|11.0191|1|2|10.31295|62.9|-0.09665|33|0.012494066945699|18|12.59|-0.01935|0.05225|0.022483268336927|0.055653432688717|58.144951831991|2120.8913197273|629000.0293182|0.829|0.739|0.10622|111|20|0.0089957161543492|0.095619228253761|63.299999237061|2024-04-28|-0.5|1996-05-19|1|1996-04-07
2024-05-19 07:09:43|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.1719769956227|58|0.29324186357301||0|0|0.58962|1.74|0.02977|22|0.029772822761801|22|36.83|0.64025|0.79222|0.24130608383099|0.1266182839764|209.43983644177|125.98824042|62.142858541742|0.667|0.333|0.43716|6|3|0.0034426978417266|0.14867841726619|33.5|2021-02-21|-0.25|2024-04-07|0.48327|2022-11-06
2024-05-19 07:09:44|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|13.580202964628|52|0.62105626465328||0|0|-0.03774|15.3|0|20|0.16352204049361|70|39.93|-0.0198|0.03597|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|115.12415526449|0.467|0.333|0.15444|15|5|0.00087886153846154|0.053298015384615|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2024-05-19 07:09:45|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|3.7230211152268|1|0.30857300391123||0|0|0|4.8|0.10112|118|-0.032680165317814|9|33.71|-0.04122|0.02505|0.0064934291039306|0.014335849383377|88.367442232766|90.959678764839|86.330939570752|0.471|0.294|0.23022|17|6|0.0011940837696335|0.075447713787086|14.119999885559|2015-05-31|-0.15584|2015-08-23|0.37609|2015-04-12
2024-05-19 07:09:46|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|10.839476473761|3|1.4774680360927|-0.0013|1|1|-0.00132|15.14|-0.10496|36|-0.1695756894087|31|37.73|0.30039|0.45397|0.53240050917737|1.6819645182088|173.59133399659|453.22568504008|885.38011728521|0.727|0.273|0.29388|11|7|0.0075145083932854|0.10465693045564|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2024-05-19 07:09:47|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-37.383512968486|62|4.4416350187502||0|0|0.54739|35.1|-0.06757|11|-0.067571264387101|11|34|-0.01042|0.07715|0.14453106213013|-0.067571264387101|126.49625109|93.243|30.979697730535|0.5|0.25|0.30112|4|1|-0.0029522335025381|0.12222025380711|199.89999389648|2021-01-10|-0.1866|2023-06-25|0.24458|2024-03-17
2024-05-19 07:09:47|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|201.43545989898|112|13.804846191713|5.5741|1|2|5.37168|244.8|0.27366|20|0.27366161535217|20|16.83|-0.00083|0.08262|0.057502254213644|0.10599162818761|197.63602627836|1948.0568382042|2448000.0852353|0.764|0.629|0.17037|89|20|0.010259639527657|0.091980403977626|252|2024-05-19|-0.5|1994-01-30|1|1994-01-09
2024-05-19 07:09:49|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|6.2149166558006|13|0.64502773371609|0.5873|1|1|0.5873|8|0.08953|53|0.089531202402016|53|41.53|0.09289|0.18393|0.23431531478708|0.40160637021229|195.07063580496|219.04414728745|218.57922984677|0.421|0.211|0.30568|19|7|0.0038707365792759|0.096092484394507|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2024-05-19 07:09:50|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|136295.60115838|68|8450.2910342313||0|0|0.75847|155800|0.08187|76|0.45770392749245|56|40.33|0.00437|0.05327|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|213.42465753425|0.667|0.4|0.18751|15|10|0.0020317708333333|0.058759360119048|170000|2014-08-03|-0.18981|2020-03-15|0.18916|2015-07-26
2024-05-19 07:09:51|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.6145434057013|15|0.19615214151489|0.105|1|2|0.06684|4.214|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|60.984085645752|0.71|0.355|0.16837|31|14|0.00034614762386249|0.055676349848332|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2024-05-19 07:09:52|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|14.433587326144|11|1.0854707514132|0.4139|1|1|0.4139|17.9|-0.05676|41|0.060176932745454|25|33.52|-0.05251|0.01294|0.021379949917453|0.048351162618402|101.66952126|120.98354673902|139.62558537156|0.565|0.391|0.2155|23|9|0.0018951216389245|0.075251024327785|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2024-05-19 07:09:53|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-7.4666137594103|37|0.50724878195156||0|0|0.18635|6.2|0.24747|39|0.24746937467352|39|25.33|-0.14142|-0.03875|-0.18591511575978|-0.17617518646933|10.166746245371|17.128257990748|40.924092180714|0.556|0.444|0.39102|18|7|0.0029299390243902|0.11842587398374|39.964824676514|2018-06-17|-0.33349|2020-09-06|0.71336|2022-12-11
2024-05-19 07:09:54|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|-18.639908332938|33|1.3729846089172|0.1929|-1|1|0.19287|18.12|0.23487|39|0.23487350858559|39|36.7|-0.06951|0.07732|-0.096516834766603|-0.018393753045159|29.325149603783|81.948375702608|111.30221176279|0.5|0.35|0.23776|20|7|0.0021772454308094|0.089950378590078|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2024-05-19 07:09:55|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|-329.30008538658|2|25.161526012703|-0.0846|-1|1|-0.08464|273.09|-0.09326|54|-0.093256265831297|54|38.38|0.17333|0.25638|0.35162148050117|0.47381613628267|5441.9121274252|4076.2163782217|1025.2280859512|0.588|0.412|0.24241|34|13|0.0038325650842266|0.082635995405819|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2024-05-19 07:09:56|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-5227.9746085702|10|320.99153619006||0|0|0.31186|4060|-0.14182|34|-0.14181818181818|34|38.3|-0.02738|0.02493|0.029238740894479|0.056774506270377|106.49207655608|119.13919339832|87.783783783784|0.6|0.35|0.22023|20|9|0.0010020129032258|0.069348438709677|19150|2013-05-05|-0.29861|2020-03-15|0.18657|2020-05-03
2024-05-19 07:09:57|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|-755.37343873309|1|58.291146244364||0|0|0|585|-0.14743|20|-0.14742687245736|20|35.17|0.02159|0.09255|0.003423748490582|0.051641073973771|92.173957736793|118.7053440376|242.73858921162|0.389|0.278|0.20397|18|5|0.0026124012638231|0.069305781990521|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2024-05-19 07:09:58|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.702155553185|92|0.4226149046145||0|0|0.28355|11.86|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|1658.7412715664|0.613|0.355|0.14704|31|15|0.0033297874080131|0.054676287816844|12.10000038147|2024-05-19|-0.30134|2008-12-28|0.34045|2006-06-04
2024-05-19 07:10:00|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-9.3917327349798|31|0.66323346177721|0.1206|-1|1|0.12057|8.68|-0.20913|11|-0.20913459554579|11|27.81|-0.07618|-0.03436|-0.114586497488|-0.12870340445555|32.160701771843|42.979388541517|34.173230061167|0.563|0.375|0.22464|16|10|-0.0011027157894737|0.074156547368421|26.950000762939|2015-04-19|-0.14491|2020-07-19|0.20462|2015-09-13
2024-05-19 07:10:01|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.2316315963913|61|0.19022083509662|0.4355|-1|1|0.43548|1.75|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|14|0.5|0.25|0.56579|4|3|-0.0029223451327434|0.17286814159292|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2024-05-19 07:10:01|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|51.8874671904|41|2.514644371944||0|0|-0.03241|52.25|-0.08|21|-0.18032786885246|29|29.19|-0.09595|-0.04263|-0.062930304138995|-0.040444080683252|31.56171011467|68.871461718644|91.666666666667|0.667|0.333|0.20212|21|11|0.00079375191424196|0.059822649310873|110|2017-10-29|-0.16774|2020-09-27|0.23529|2020-04-05
2024-05-19 07:10:02|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|52.65120470732|7|3.8498649325767|-0.0028|1|2|-0.04163|61|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.0051|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|150.06149498215|0.556|0.333|0.20209|9|4|0.0019692530120482|0.065471108433735|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2024-05-19 07:10:03|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|20.553644110547|10|2.1239068240564|0.2562|1|1|0.25616|25.5|-0.04013|23|-0.040127254318577|23|41.79|0.18218|0.25908|0.41293089053128|0.68952920775778|383.9621750274|761.12302847978|2771.7390801539|0.632|0.421|0.28123|19|8|0.005596899128269|0.090456824408468|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2024-05-19 07:10:05|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-27.821897097476|93|1.4365690910957|0.4152|-1|1|0.4152|25|0.91|143|0.91|143|47.25|-0.01281|0.06316|0.17064663528688|0.17064663528688|121.3521132744|121.3521132744|90.909090909091|0.25|0.25|0.2485|12|3|0.0011788012139605|0.074371957511381|63|2018-05-06|-0.27339|2020-03-15|0.20561|2016-05-15
2024-05-19 07:10:05|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-897.81761269527|30|52.605870898425||0|0|0.13636|760|-0.17358|15|-0.17358076473479|15|31.41|-0.06573|0.15262|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|301.5873015873|0.591|0.409|0.20954|22|7|0.0039303472222222|0.063816333333333|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2024-05-19 07:10:06|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|1607.2707251101|50|107.00180569356|0.2973|1|1|0.2973|1920|-0.12173|42|-0.12173346725382|42|35.93|0.03693|0.09147|0.12063630390004|0.17979937556579|823.80421661337|1103.1569100688|623.92354708794|0.558|0.395|0.15263|43|18|0.0019296737766625|0.052165570890841|2857.5200195312|2010-11-21|-0.2334|2008-10-12|0.28285|2020-03-29
2024-05-19 07:10:07|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.29906685161474|26|0.074477713942917|0.3671|1|1|0.36709|0.54|0.92812|121|-0.060752426818591|27|30.05|-0.06525|0.00625|0.056795609390344|0.09712201380468|96.39464280944|140.01593243033|43.548388492304|0.526|0.263|0.28566|19|9|0.0035506208053691|0.10816276845638|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2024-05-19 07:10:08|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|-30.286122994201|8|1.9072725512816||0|0|-0.23789|28.1|-0.06239|35|0.10953913047292|24|32.25|-0.0585|-0.02135|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|80.056984624052|0.625|0.333|0.17806|24|11|0.00044148527528809|0.058337195902689|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2024-05-19 07:10:09|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|45.781459970794|17|3.0244123930485|0|1|1|0|49.75|0.22266|40|-0.070238486816819|20|34.85|0.04745|0.09448|0.11595929383913|0.19324200440967|175.79251572769|191.46846641531|208.77045807503|0.615|0.385|0.20203|13|5|0.0025996375266525|0.063023603411514|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2024-05-19 07:10:10|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|61.728894892237|19|3.0544475017156|0.2195|1|1|0.21951|70|-0.07491|29|-0.048975955926422|30|30.76|-0.04969|0.00954|0.0035232224024269|0.0019082568511814|87.742737221168|86.373316988066|322.28361976494|0.56|0.4|0.15665|25|10|0.0022329860228717|0.052210800508259|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2024-05-19 07:10:11|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-6.7244623357373|18|0.46036440092317||0|0|-0.04788|5.69|0.34215|70|-0.048975955926422|30|55.75|-0.02774|0.02175|0.3421522351138|0|134.215|100|63.603472309281|0.25|0|0.33228|4|1|3.5708333333333E-5|0.10083470833333|13.212140083313|2021-01-31|-0.18774|2022-10-30|0.22738|2022-12-04
2024-05-19 07:10:12|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-189.65116465596|48|11.647483011398|0.2429|-1|1|0.24286|159|-0.09177|42|-0.091768271839439|42|26.64|0.08123|0.32678|0.39987143325624|0.77847331400948|234.7128756256|532.97908074269|1001.2594386281|0.636|0.364|0.28905|22|9|0.0067484834123223|0.094362180094787|476.5|2020-07-12|-0.40741|2020-07-19|0.55616|2022-08-28
2024-05-19 07:10:13|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|25.560274369464|110|1.277526073977|0.8689|1|2|0.81903|27.14|-0.241|20|-0.21691176642459|21|47.67|0.33426|0.46094|0.67375347849322|1.3961167276105|3644.4971214423|8476.0943184192|10203.007188746|0.593|0.296|0.24864|27|10|0.0052233452722063|0.085420494269341|30.069999694824|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2024-05-19 07:10:14|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-31.057511711082|44|0.51864642377129|-0.0033|-1|1|-0.00331|30.35|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|268.58406963882|0.5|0.5|0.12524|10|5|0.0020128899082569|0.046728914373089|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2024-05-19 07:10:15|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|13.791682133618|11|2.2532274390406|-0.0144|1|2|-0.13161|16.1|-0.00651|26|-0.31524162314095|12|33.23|0.13749|0.28663|0.27224287342982|0.66218196652621|206.15838673176|423.03461385967|860.96258504898|0.769|0.385|0.37185|13|7|0.0085837556561086|0.12276902714932|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.43382|2019-03-03
2024-05-19 07:10:16|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|1.9076329183019|20|0.16912234785039|0.3581|1|2|0.29474|2.46|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|258.94737568588|0.647|0.294|0.22602|17|8|0.0024682692307692|0.073600692307692|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2024-05-19 07:10:17|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|16.583559201387|9|1.4521467929988||0|0|0.12342|21.3|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|129.09090446703|0.429|0.286|0.41502|7|1|0.0060409187279152|0.14011469964664|45|2021-06-20|-0.26385|2021-07-11|0.41655|2021-03-14
2024-05-19 07:10:18|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|1.0597065212741|1|0.15843114844911||-1|0|0|1.64|0.54696|56|-0.18651684478232|19|40.11|0.12878|0.19882|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|41.943732728754|0.474|0.368|0.2523|19|6|0.0002799343832021|0.079589947506562|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.20513|2016-04-17
2024-05-19 07:10:20|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|4.0423473175287|20|0.40755084965231|0.1659|1|1|0.16591|5.13|-0.15789|14|-0.11627912005584|33|44.71|0.01216|0.06757|-0.01355696793879|-0.051014289473863|85.874492673742|80.318473110484|90.636046868208|0.412|0.235|0.2272|17|6|0.0012310141206675|0.074179858793325|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2024-05-19 07:10:21|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|154.95506227323|22|11.161114319194|0.0692|1|2|0.03079|189.5|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2442.0102372511|0.429|0.286|0.20283|21|6|0.0045909501915709|0.057261961685824|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2024-05-19 07:10:21|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|7.8729658001686|1|0.64734459340491||0|0|0|10.46|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|959.63300163623|0.476|0.333|0.24099|21|8|0.0043720707070707|0.079806376262626|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2024-05-19 07:10:22|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-6.9605988359247|53|0.70141050152759|0.58|-1|1|0.57997|5.83|-0.31961|65|-0.31960782480441|65|43.5|0.11778|0.2633|0.31390085735187|0.31390085735187|132.49982899|132.49982899|56.750990789333|0.5|0.5|0.38828|4|2|0.00083053097345132|0.1296082300885|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.36704|2022-12-04
2024-05-19 07:10:23|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-14.209254403287|65|1.2670503922473|0.3183|-1|1|0.31828|12.68|-0.07588|12|-0.075883987345977|12|31.38|0.01248|0.21488|0.32243648292412|0.21222559717076|262.96090338232|149.13167697831|23.13868701042|0.625|0.5|0.33789|8|2|-0.0013866031746032|0.1123400952381|148.5|2021-02-21|-0.30614|2021-10-31|0.34205|2022-12-11
2024-05-19 07:10:25|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.508511732311|5|0.29882941302627|0.1677|1|2|0.11408|4.59|0.00221|36|0.0022124400274421|36|36.95|0.08409|0.12188|0.12717679244347|0.19122874207026|249.9080249411|257.80995588553|71.943574768887|0.571|0.381|0.22866|21|11|0.00098519230769231|0.071234371794872|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2024-05-19 07:10:26|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|2.9886252164289|2|0.28212494057269|0.0683|1|2|0.0429|3.89|0.67108|88|-0.22961956882649|2|37.32|-0.01991|0.07274|0.0068611746596104|0.089476038553179|35.111201448902|130.40714953235|20.409235120153|0.684|0.421|0.28451|19|8|-4.3352112676056E-5|0.096761042253521|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2024-05-19 07:10:26|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.321148549422|1|0.28961712952971||-1|0|0|3.18|0.39544|62|-0.061214839272107|14|36.43|0.04539|0.0914|0.18857929582971|0.061113371145755|209.29351109977|111.10016376|36.384441075911|0.714|0.286|0.3705|7|4|-0.0010222352941176|0.11546478431373|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.26246|2021-01-24
2024-05-19 07:10:27|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-73423.026491918|5|5641.0088306393||0|0|0.09167|54500|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|38.652482269504|0.5|0.333|0.28965|6|2|-0.0034910828025478|0.10034070063694|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2024-05-19 07:10:28|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.0982112560619|2|0.25726291623549|0.1027|1|2|0.04521|3.93|-0.11616|30|-0.1161616246757|30|41.79|0.01251|0.08983|0.0076092035654885|0.050750280739901|75.804302320109|113.72950265601|302.30770853144|0.632|0.421|0.29605|19|9|0.0030302264150943|0.085487610062893|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2024-05-19 07:10:30|WEEKLY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|-1.2140103976885|63|0.040203106431939||0|0|0.26|1.11|-0.09091|29|-0.09090907777308|29|22.82|-0.05084|0.15762|-0.042054540860701|0.04038424955402|4.5060734222508|38.005996080214|393.61701902804|0.571|0.464|0.23396|28|8|0.0058720827389444|0.057911897289586|3.9979999065399|2016-10-30|-0.89868|2017-04-16|0.91292|2016-10-30
2024-05-19 07:10:30|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|13.993214454147|79|1.1630355340563|1.2132|1|1|1.2132|17.44|-0.25714|12|-0.25714285019188|12|47.69|0.10915|0.18208|0.20380358833957|0.29216037977182|852.62716831374|983.88511940563|367.15790598016|0.552|0.379|0.28145|29|12|0.0029111567419576|0.092195646817248|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2024-05-19 07:10:31|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-16.592931629744|63|0.52931050510105||0|0|0.08598|14.99|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1485.6293961382|0.486|0.243|0.12977|37|10|0.0029260824742268|0.049587327517843|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2024-05-19 07:10:32|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.24687195474|1|1.0110427516895||0|0|0|11.66|-0.28716|14|-0.26732671631281|6|31.12|-0.08343|-0.01436|-0.019952890690055|0.069464223469534|52.621398176554|146.12268961739|403.46018768739|0.56|0.36|0.23612|25|10|0.0031255655526992|0.07859233933162|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2024-05-19 07:10:33|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|2.7577323715749|28|0.12426112153224|0.0885|1|1|0.08849|3.063|-0.11094|6|-0.12655175549238|10|27.82|0.00501|0.05224|0.047693673035054|0.1144076019778|111.54662010094|213.87362272605|98.488748137594|0.727|0.394|0.16363|33|16|0.0011232592592593|0.056818783068783|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2024-05-19 07:10:35|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|38.230882139759|52|2.9432353580722|0.1672|1|2|0.1411|46.5|0.28509|106|-0.012987012987013|48|40.27|0.0092|0.1079|0.14273063792153|0.25991350717033|196.66423482496|221.39996438277|397.43590391495|0.636|0.364|0.21848|11|5|0.0040518825910931|0.072341457489879|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2024-05-19 07:10:36|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-16.657048806008|27|1.5788105185476|0.2418|-1|1|0.24185|15.58|-0.12056|45|-0.12056487331121|45|53.33|0.11884|0.22581|-0.036803262931682|0.1129102613599|63.038184870448|122.62806845592|24.554767117995|0.667|0.5|0.34503|6|3|-0.0010603468208092|0.10926945086705|97.800003051758|2017-10-15|-0.21045|2021-02-28|0.47597|2017-10-08
2024-05-19 07:10:36|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.10729980310667|53|0.012297566575165||0|0|0.31206|0.097|-0.0751|26|-0.075100884760501|26|40.11|0.14721|0.42021|0.81404150326181|1.1296881494272|7741.9066552856|2929.5788516897|161.66667504855|0.556|0.333|0.465|18|6|0.006894857881137|0.14904408268734|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2024-05-19 07:10:37|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|10.267862336417|91|1.5171124145264|1.4068|1|2|1.1586|12.93|0.9089|75|0.11214481035012|57|47.54|0.4192|0.48552|0.036442222024899|-0.0070854732709485|80.547274361775|97.16544752|471.89781971431|0.462|0.154|0.27476|13|6|0.0053827542372881|0.10631019774011|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2024-05-19 07:10:38|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|3.1832949394724|1|0.29890170114764||-1|0|0|4.36|0.12974|40|2.3931680968916|66|30.11|0.11258|0.23056|0.29022887801611|0.41339333011722|2387.3649428888|3060.574134468|267.48467155025|0.6|0.422|0.2471|45|13|0.0035659188191882|0.093141749077491|24.920000076294|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2024-05-19 07:10:40|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1721.3790204853|1|58.206993171564||-1|0|0|2000|0.24437|118|0.33018088475696|25|37.76|0.00934|0.07669|0.062217808599402|0.13608188084058|158.06496861814|219.06919277992|251.57232704403|0.762|0.429|0.16701|21|10|0.0020380706179067|0.05350447667087|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2024-05-19 07:10:41|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|0.57785924498359|1|0.092380258029966||0|0|0|0.9|-0.3427|25|-0.34269664275828|25|33.91|-0.07146|0.00441|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|33.45724747263|0.652|0.435|0.25886|23|12|0.00037414102564103|0.088412153846154|6.3970799446106|2020-01-19|-0.20984|2021-01-31|0.33913|2022-11-13
2024-05-19 07:10:42|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|6.810560339856|9|0.7458804820453|0.0653|1|1|0.06527|8.65|-0.05455|52|0.16144026522785|32|31.76|-0.07356|0.00787|-0.053493953733523|0.034782847561506|34.755228175438|115.33875788993|127.20587317506|0.52|0.32|0.25213|25|9|0.0020593142144638|0.086339800498753|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2024-05-19 07:10:43|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
2024-05-19 07:10:44|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|5.356528349032|1|0.32949055985941||-1|0|0|6.45|-0.05738|47|-0.061483837699052|23|36.05|-0.12747|-0.0782|-0.10774270002052|-0.10802739357713|21.743174464309|34.655718849037|86.693545156703|0.684|0.474|0.2204|19|8|0.00068620437956204|0.071330788321168|9.579999923706|2021-04-18|-0.16013|2011-09-25|0.22887|2011-10-30
2024-05-19 07:10:46|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-856.16381859146|15|30.327393052326|-0.0377|-1|1|-0.03766|799|-0.04027|33|-0.040269325221174|33|32.39|0.04329|0.17566|0.1041794980676|0.17654411787301|294.04208107339|520.2536658371|1815.9090909091|0.447|0.342|0.14288|38|10|0.0037183373493976|0.050321036144578|1181|2013-10-20|-0.29151|2014-10-19|0.47331|2009-04-12
2024-05-19 07:10:46|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.6180392882365|23|0.1956535451565|0.1612|1|2|0.1275|6.19|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|244.66403664899|0.588|0.294|0.13302|17|9|0.001610625|0.041470803571429|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2024-05-19 07:10:47|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-46.159668983022|47|2.5138333294942|0.1217|-1|1|0.12169|41.5|-0.05025|29|-0.050251256281407|29|47.7|-0.0208|0.09549|0.23341261792395|0.24107081888337|332.29612439704|224.566315182|513.61386623585|0.6|0.4|0.22952|10|6|0.0046763671128107|0.076384015296367|94.25|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2024-05-19 07:10:48|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|11.061732261821|3|1.2244226238978|0.1054|1|1|0.10542|15.1|-0.28554|21|-0.28554171261171|21|37|-0.04283|0.07146|-0.14979583129885|-0.080548880108748|21.567509097695|56.010245908274|91.238677205835|0.421|0.263|0.30682|19|5|0.0029243404255319|0.11006770212766|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2024-05-19 07:10:49|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|5.7522210644119|3|0.78925968652193|0.2857|1|2|0.17403|8.5|-0.26531|11|-0.26530613970945|11|34.83|0.05632|0.14655|0.14557322330132|0.27860552952706|257.61005918803|526.67018300772|454.54545338639|0.652|0.435|0.25628|23|9|0.0036330759651308|0.083645068493151|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2024-05-19 07:10:51|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|2.8951078811581|1|0.38996401895102||0|0|0|4.3|-0.04167|43|-0.37743188495645|10|31.52|-0.01886|0.07667|0.03857249392551|0.12542811883022|70.45769903237|189.99460430794|170.63492949527|0.609|0.435|0.28905|23|9|0.0027238068965517|0.089369806896552|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2024-05-19 07:10:52|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|1.0445622249814|3|0.18181260279907|0.2981|1|2|0.25547|1.72|-0.40338|26|-0.40338121619687|26|35.06|0.04067|0.12617|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|117.00680239009|0.588|0.412|0.3744|17|6|0.0040443311036789|0.11089607023411|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2024-05-19 07:10:52|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-172.32731119459|12|11.674802436021|-0.026|-1|1|-0.026|150.34|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3898.8588801895|0.567|0.433|0.2309|30|11|0.0039179605761941|0.072582380591357|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2024-05-19 07:10:53|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-22.341940303412|64|2.3662776771511||0|0|0.63987|21.5|-0.16678|18|-0.16678297988065|18|51.25|0.96742|1.34211|1.7623414456962|1.7623414456962|390.90266334|390.90266334|62.138731064051|0.5|0.5|0.462|4|2|0.0037742537313433|0.14867436567164|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2024-05-19 07:10:54|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.7434802980778|121|0.17882185222921||0|0|0.3769|2.7|0.38203|99|0.38202893631155|99|36.67|-0.01937|0.20156|-0.055875071311718|-0.01358862322054|36.840628492367|72.704780745969|39.073807631051|0.556|0.278|0.27337|18|10|0.0019887948717949|0.10256396153846|25.929582595825|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2024-05-19 07:10:56|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|1857.8355298763|33|218.741426889|0.5877|1|2|0.54|1925|-0.05556|27|-0.055560883270295|27|26.26|-0.0907|0.05846|0.14394550530158|0.25366041696596|145.18026000137|290.88257644258|2772.1773218892|0.609|0.391|0.3188|23|6|0.0081974685534591|0.1064434591195|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2024-05-19 07:10:57|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|0.55532922541125|2|0.21155691413408|1.0178|1|2|0.375|1.32|0.96459|129|-0.1230588815868|24|48.27|0.02332|0.09626|0.20503000916756|0.13871172069365|241.99120148599|141.40611634161|9.8507469405202|0.467|0.267|0.29365|15|5|0.00092673103448276|0.098553737931034|37.820125579834|2020-08-30|-0.76018|2023-08-06|0.74545|2024-05-12
2024-05-19 07:10:57|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-28.995905293626|42|1.6653017645419|0.3185|-1|1|0.31852|23|-0.07534|30|-0.075342465753425|30|34.33|-0.01229|0.06185|0.10382970941659|0.17392926065193|128.04323302623|155.98621759449|123.19228658817|0.556|0.389|0.19473|18|8|0.0012503945371775|0.064836904400607|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2024-05-19 07:10:58|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|2.2339676791571|1|0.45701077997212||-1|0|0|3.96|0.39357|58|1.4562962743942|83|46.71|0.1897|0.24623|0.37784173502906|0.63167339879732|236.04635185419|198.2356915|42.983234683378|0.571|0.286|0.38772|7|3|0.00068626911314985|0.11577324159021|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2024-05-19 07:10:59|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|4.0749535400074|1|0.37501550255877||-1|0|0|5.22|-0.09434|15|-0.0087863130732894|14|31.04|-0.10873|-0.03953|-0.074294088224389|-0.07003296684023|34.076965263443|49.547208993175|86.56715768767|0.52|0.36|0.20587|25|7|0.0010814690721649|0.069444265463918|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2024-05-19 07:11:01|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|9.7011261558013|13|0.39753836780837||0|0|-0.12559|9.942|0.13712|72|0.13712249227532|72|29.02|-0.01129|0.03869|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|379.75554901478|0.605|0.372|0.13146|43|16|0.0017605634920635|0.048160841269841|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2024-05-19 07:11:02|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.61563048712153|1|0.056456503100732||-1|0|0|0.81|0.12903|56|-0.06999999284744|20|36.27|-0.02389|0.02265|-0.0011369631925809|-0.12039726240968|91.050271021198|52.475761275315|17.234043303309|0.667|0.333|0.19748|15|8|-0.0022639705882353|0.065276856617647|5.5300002098083|2014-01-26|-0.15894|2015-09-06|0.18182|2015-04-12
2024-05-19 07:11:03|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|-2.5100175478947|162|0.29608584370172||0|0|0.92655|2.05|2.12192|66|2.1219240668259|66|43.42|0.19307|0.29938|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|10.904255508027|0.583|0.333|0.32975|12|6|0.00041404692082112|0.12757551319648|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2024-05-19 07:11:03|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2052.9879037999|83|115.19995456105||0|0|0.2668|1855|-0.18444|9|-0.18444444444444|9|51.33|0.01416|0.23219|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|72.745098039216|0.25|0.167|0.23904|12|3|0.0018203438395415|0.071988008595988|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2024-05-19 07:11:04|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|35125.480925239|5|2088.1730249202|0.1611|1|1|0.16111|41800|0|82|0.65898617511521|42|28|0.06309|0.15208|0.15474201857335|0.21355989571613|374.43910305279|376.26226174797|194.41860465116|0.472|0.34|0.16362|53|16|0.0022373521505376|0.051852701612903|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2024-05-19 07:11:06|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-123.71018423376|86|4.3200614112521||0|0|0.33636|109.5|-0.06805|66|0.10740740740741|39|57.7|0.14126|0.17742|0.01968003506465|0.10740740740741|103.20507495|110.741|122.34636871508|0.2|0.1|0.13196|10|2|0.0006987915407855|0.041554018126888|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2024-05-19 07:11:06|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|45.187582179402|111|2.8583595414696|2.4109|1|2|2.26627|53.25|-0.22468|15|1.7984024301153|87|17.89|0.18695|0.26776|0.36599730418057|0.43604802173704|-536811.13536197|545856.97967224|5324999.7470625|0.753|0.682|0.16283|85|25|0.010943169834457|0.1066635131821|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2024-05-19 07:11:08|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|5.3610171521314|3|0.97132764774533|0.2267|1|1|0.22667|9.2|0.34669|80|-0.0022350102786556|21|38.05|0.08319|0.20863|0.087614910589962|0.18566313541502|127.82381659061|159.35779208568|283.07691720816|0.571|0.286|0.33959|21|6|0.0043639950062422|0.10517690387016|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2024-05-19 07:11:08|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-4.6429155429304|51|0.31255010162333|0.2523|-1|1|0.25225|4.15|-0.38337|8|-0.16613926617329|35|32.95|-0.04987|0.02463|0.016736745040702|0.11904365785614|68.717264154595|154.65133850915|108.07292156581|0.5|0.318|0.23884|22|9|0.0016629161290323|0.082815032258064|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.2536|2015-04-05
2024-05-19 07:11:09|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|966.35503889442|15|68.88165370186|0.315|1|2|0.26255|1207|-0.28064|7|11.33524711432|184|43.77|0.58147|0.81838|0.80535054593026|1.5113213507428|2787.0135161523|83856.468346105|12070000.269789|0.657|0.4|0.27334|35|13|0.010109974126779|0.099201811125485|1209|2024-05-19|-0.33333|1996-06-30|1|1996-03-17
2024-05-19 07:11:11|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|3.3058643966444|3|0.3947118709641|0.4391|1|2|0.20603|4.8|-0.38265|28|-0.38265305377701|28|45.22|-0.09033|0.0269|0.093223661594796|0.13404061835389|100.57364679819|105.18746351493|195.91837131893|0.556|0.333|0.31459|9|3|0.0035765281173594|0.10003046454768|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2024-05-19 07:11:12|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|1.5153644082081|1|0.23821187028846||0|0|0|2.44|-0.52853|17|-0.52852850197522|17|26|-0.29027|-0.11953|-0.23802833416092|-0.23802833416092|37.170169558846|37.170169558846|17.579250987771|0.429|0.429|0.48946|7|1|-0.0038536813186813|0.16264840659341|29.39999961853|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2024-05-19 07:11:13|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|-8.9271816244873|11|0.37648470180363|-0.102|-1|1|-0.10204|8.64|0.03776|31|-0.005145330654544|17|35.32|-0.06674|0.00109|-0.012844921487942|-0.018950944940466|70.879012017995|88.847729074397|45.665963575488|0.455|0.227|0.18056|22|8|-3.3634053367216E-5|0.058965349428208|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2024-05-19 07:11:14|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|108.91671916054|3|6.6644839161453|0.0835|1|2|0.01263|129.9|0.02076|29|0.1370540842028|42|29.86|-0.03282|0.0434|0.087388181394012|0.14219158921918|185.84516941947|224.38784937288|487.24679159776|0.524|0.381|0.18741|21|9|0.0035277106518283|0.062992337042925|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2024-05-19 07:11:15|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|6.0670712365533|19|0.16430956874208||0|0|0.11318|6.59|-0.12121|32|0.053613905322766|31|44.88|0.07346|0.16578|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|844.87184542406|0.529|0.353|0.10897|17|6|0.0032383610755442|0.037100627400768|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2024-05-19 07:11:16|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|3.9721409540877|2|0.48261970740209|0.0856|1|1|0.08555|5.71|0.38778|68|3.6707989244482|35|41.2|-0.2045|0.48209|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|295.3957646721|0.533|0.267|0.31753|15|6|0.0067915024232633|0.10115413570275|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2024-05-19 07:11:17|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-6226.49043757|35|215.86641682222|0.0215|-1|1|0.02149|5920|0.09486|38|0.094859970693339|38|26.91|-0.02797|0.02627|0.029657177091223|0.039743951532618|169.27414276771|171.34852563209|337.27196922754|0.552|0.397|0.15346|58|20|0.0015830094043887|0.049320921630094|8093.6098632812|2013-05-05|-0.25714|1998-10-11|0.25|1998-09-27
2024-05-19 07:11:18|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
2024-05-19 07:11:19|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-41.102320299709|5|2.4960409686428||0|0|-0.03407|33.08|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|92.869182546335|0.75|0.5|0.19762|16|10|0.00063683377308707|0.063425065963061|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2024-05-19 07:11:20|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.1559618463564|52|0.067026347189449|0.0763|-1|1|0.07627|1.09|-0.09231|23|-0.092307699361496|23|24.83|-0.18093|-0.04365|-0.13724299688712|-0.29007965586332|35.749754333727|27.057114998242|23.142251052028|0.667|0.5|0.37886|6|4|-0.00407675|0.09983695|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2024-05-19 07:11:22|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|8.1537276138598|9|0.57390857044659|-0.0605|1|2|-0.1005|8.95|-0.06101|25|-0.06101106027872|25|44.4|0.03874|0.15359|0.015835974803511|0.015835974803511|102.60155932|102.60155932|50|0.4|0.4|0.19639|5|0|-0.0017957826086957|0.063188217391304|36.25|2020-02-16|-0.28317|2020-03-15|0.1641|2020-01-12
2024-05-19 07:11:22|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|-13.141923027173|7|0.78373542874041||0|0|-0.22986|12.52|-0.20094|6|-0.20094187691792|6|33.6|-0.0243|0.01679|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|54.434784598973|0.6|0.4|0.20016|20|9|-3.2345132743363E-5|0.067392241887906|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2024-05-19 07:11:23|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
2024-05-19 07:11:24|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|36.566597162489|28|4.7271979119488||0|0|0.01564|48.7|-0.44211|20|0.30578784578134|33|26.43|-0.12683|-0.05442|-0.11262693073526|-0.022239790402815|33.597125248175|84.84109367|200.41153206567|0.714|0.286|0.43824|7|4|0.0071584905660377|0.14115504716981|69.900001525879|2021-06-06|-0.21965|2022-01-30|0.41862|2022-06-26
2024-05-19 07:11:24|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|95.0193190274|71|2.9478317015076|0.1983|1|1|0.19825|96.1|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|141.21968282798|0.444|0.333|0.09311|9|3|0.0013541050119332|0.03720799522673|104.59999847412|2024-04-14|-0.27286|2020-03-22|0.11479|2020-04-12
2024-05-19 07:11:26|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.55221545174377|17|0.041001877916064|-0.1205|-1|1|-0.12048|0.465|-0.27193|18|-0.27192983006506|18|32.5|-0.01186|0.11975|0.074080521321964|0.16256723508407|42.58908870326|104.76552001524|116.24999916181|0.727|0.455|0.31664|22|12|0.0034716552667579|0.10097882352941|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2024-05-19 07:11:27|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|-6.1106852389831|7|0.33038496636489||0|0|-0.07187|5.22|-0.16894|10|-0.1689420179862|10|43.06|-0.01054|0.02929|-0.016850612381479|-0.00032774012980202|72.116975640594|89.725940497595|86.56715768767|0.667|0.5|0.19865|18|9|0.00059108834827145|0.060962996158771|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.15254|2011-10-30
2024-05-19 07:11:28|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|-2.6288120593254|7|0.11787706576559||0|0|-0.18721|2.6|-0.05063|29|-0.050632865550022|29|29.72|-0.04778|-0.00159|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|67.183462054727|0.556|0.333|0.15442|18|7|-7.815157116451E-5|0.051559094269871|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2024-05-19 07:11:29|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|3.4604534222476|1|0.75984886242971||0|0|0|6.41|-0.09237|22|-0.092369485217904|22|28.81|-0.12603|0.15657|0.13801002103141|0.28932920678741|162.49703437567|293.07096676202|379.28991895744|0.556|0.333|0.24779|27|12|0.0059681233933162|0.070863753213368|13.420000076294|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2024-05-19 07:11:30|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|2.862933893541|11|0.38758193569068|0.5714|1|1|0.57143|4.07|-0.15111|22|-0.12790695095526|38|37.33|0.09857|0.18354|0.23921291390452|0.45024752281635|393.44895780918|591.77958243639|339.16666749451|0.619|0.333|0.33941|21|12|0.0045779471032746|0.11139420654912|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2024-05-19 07:11:31|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|15.421746395243|11|1.437956788866|0.3075|1|2|0.25745|18.56|-0.21961|60|-0.21960788029181|60|31.56|-0.12057|-0.06491|0.022347203119017|-0.0019083364480416|89.892331008111|80.306182056077|247.46645501048|0.556|0.444|0.24967|9|5|0.0046760544217687|0.083854591836735|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2024-05-19 07:11:32|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|0.44567531200891|1|0.1014415626637||-1|0|0|0.83|-0.50909|15|-0.22222220803697|30|35.27|-0.05758|0.01148|0.078969603850714|0.18916785907373|73.673664938958|169.08236371719|38.60464867416|0.6|0.333|0.37051|15|8|0.0022287145557656|0.10522582230624|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2024-05-19 07:11:33|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.6180428614283|23|0.46398570967832||0|0|0.1044|6.77|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|123.09090874412|0.609|0.348|0.1988|23|12|0.0011138974358974|0.062627358974359|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2024-05-19 07:11:34|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-3.0162688632694|48|0.23327049128944|0.4355|-1|1|0.43548|2.8|-0.0729|51|-0.072897172605162|51|36.65|-0.03702|0.00969|-0.034928407339697|-0.040153277180175|51.61663666951|63.656197392596|43.613705904076|0.6|0.4|0.21748|20|10|9.9128205128206E-5|0.074146756410256|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.17598|2020-06-07
2024-05-19 07:11:35|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-2.992454209911|62|0.35918475488398||0|0|0.71866|1.93|-0.00291|15|-0.0029069739235237|15|36.25|0.09434|0.18502|0.085956268644478|0.085956268644478|117.14012738|117.14012738|12.070043622102|0.5|0.5|0.68778|4|2|-0.00079616504854369|0.18423800970874|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2024-05-19 07:11:36|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|349.85221046746|56|14.081461620317||0|0|0.10088|373.2|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|419.32585641239|0.667|0.381|0.16143|21|10|0.0026216497461929|0.052269251269036|399.79998779297|2024-01-07|-0.15344|2020-02-02|0.23448|2009-07-12
2024-05-19 07:11:37|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-4.0180814555012|54|0.44688344316295|0.2786|-1|1|0.27856|3.6|||0.076294255554568|47|39.25|0.11152|0.23971|0|0|100|100|15.100670644257|0|0|0.545|4|1|-0.0014321428571429|0.18502985714286|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.44063|2023-06-04
2024-05-19 07:11:38|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|-7.0371611032432|41|0.55713868209091|0.0954|-1|1|0.09544|6.35|0.07012|44|0.070121957646247|44|35.5|-0.02222|0.04292|-0.035734585394911|-0.11740280823846|71.83566870695|58.769541724487|65.667009871072|0.583|0.333|0.28351|12|6|0.00084173819742489|0.093467424892704|23.25|2018-06-03|-0.21094|2020-03-01|0.23559|2022-11-13
2024-05-19 07:11:39|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|6.9415755264205|13|0.47650007949696|0.0713|1|2|0.00719|8.4|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|155.84415262717|0.56|0.32|0.16516|25|11|0.0011796670934699|0.056705838668374|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2024-05-19 07:11:39|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|3.7902271687237|1|0.28992422622946||0|0|0|4.88|-0.05471|24|-0.054714357396319|24|28.93|-0.04354|0.03238|-0.050021685659094|-0.14983460988154|45.731197565361|25.99316664688|26.321466415646|0.407|0.296|0.21779|27|7|-0.00042778489116517|0.069596683738796|33.75|2015-05-31|-0.17026|2015-08-23|0.24413|2011-10-16
2024-05-19 07:11:41|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-18.048555245032|26|0.70157602614707|0.0608|-1|1|0.06077|17|-0.01243|28|-0.012429431564299|28|31.65|-0.03437|0.00345|0.013761928352159|0.060860910836289|99.018766717296|143.73017648101|126.39405383701|0.55|0.4|0.1474|20|9|0.00091337386018237|0.046654285714286|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2024-05-19 07:11:42|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|3.3282942125183|9|0.45268735716715|0.1766|1|2|0.05246|4.715|||-0.012429431564299|28|177|0.91284|0.92204|0|0|100|100|9.1731517755189|0|0|0.71384|1|0|-0.0070395675675676|0.15524697297297|80.680000305176|2020-11-15|-0.25532|2022-11-27|0.53952|2024-03-24
2024-05-19 07:11:43|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|1.3200215684105|3|0.23665946765976|0.3278|1|2|0.13065|2.25|0.59613|71|6.4698795609869|130|55.4|1.0194|1.49598|3.5330042892392|6.4698795609869|1192.28995644|746.988|130.81395131243|0.4|0.2|0.42454|5|1|0.0070580286738351|0.13676483870968|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2024-05-19 07:11:44|WEEKLY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|19.700520481034|18|1.8043438060989||0|0|0.29081|24.99|0.24196|120|0.24195901989052|120|61.6|-0.01612|0.01683|0.1165830028174|0.1165830028174|123.10431716|123.10431716|213.95547190221|0.4|0.4|0.21317|5|2|0.0031342153846154|0.075198584615385|26.139999389648|2022-03-13|-0.16475|2020-03-22|0.14327|2020-02-16
2024-05-19 07:11:44|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.043088875898013|11|0.008431193071103||0|0|-0.54545|0.034|-0.66154|14|-0.66153845095774|14|27.22|0.01101|0.16107|0.066038608139291|0.10974839189428|77.574288552472|219.01592455667|0.309344020607|0.533|0.417|0.25279|60|17|0.0015099330493001|0.094496366402921|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2024-05-19 07:11:46|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-73.464918736111|12|3.9953527275876|-0.0073|-1|1|-0.0073|69|-0.19074|8|-0.19073513959784|8|26.89|-0.03298|0.04268|0.074753980695451|0.11524645314204|152.24079795351|185.55632228116|212.30769230769|0.556|0.444|0.22526|18|6|0.002880202020202|0.072988626262626|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2024-05-19 07:11:47|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|-3.0556686819453|169|0.22063396142502|0.952|-1|1|0.95203|2.92|0.0168|3|0.01679933092524|3|17.5|-0.67277|-0.06851|0.01679933092524|0.01679933092524|101.68|101.68|5.7821783688989|0.5|0.5|0.39195|2|1|-0.0076524630541872|0.16310916256158|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.75252|2021-02-07
2024-05-19 07:11:48|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|3.6862468530836|6|0.24601341518485||0|0|-0.08969|4.06|0.16636|51|0.14316241471569|80|33.57|-0.07411|-0.01257|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|65.483872059357|0.429|0.286|0.26486|7|2|-0.00025175|0.070225041666667|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2024-05-19 07:11:48|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|11.121604848599|75|0.99779830750653|2.3708|1|2|2.20485|14.8|-0.65283|11|1.9697507264094|47|17.96|0.10967|0.27223|0.16319836961117|0.19692060396869|2897.1599076983|12451.289862599|1479999.9487735|0.707|0.646|0.12839|82|20|0.0098404848093083|0.1037321978022|14.909999847412|2024-05-19|-0.5|1995-07-09|1|1995-04-30
2024-05-19 07:11:49|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|165289.76892109|8|11336.74369297|0.1606|1|1|0.16062|195100|-0.09189|12|-0.091891891891892|12|36.29|-0.12039|-0.01847|-0.091507137370769|0.046414037941485|21.720805902232|129.15856521026|139.85663082437|0.706|0.412|0.19514|17|8|0.001548157051282|0.064677884615385|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2024-05-19 07:11:51|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|4.787622304537|1|0.78221332675871||0|0|0|6.99|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|141.7849901523|0.714|0.476|0.26281|21|9|0.0022589655172414|0.093053328912467|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2024-05-19 07:11:52|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|1.7961733555799|1|0.40794220844889||-1|0|0|3.31|0.29274|58|-0.40229886667438|17|38|0.04753|0.0897|-0.075252228326649|-0.25924585699963|68.289408959938|52.8253237|10.781758503327|0.6|0.4|0.53495|5|3|-0.006512|0.15272652631579|60.799999237061|2021-02-21|-0.29396|2022-07-17|0.31471|2023-07-30
2024-05-19 07:11:53|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|0.19843708174628|1|0.098854307674031||0|0|0|0.6|-0.57353|19|-0.57352942852207|19|31.56|-0.07511|0.05252|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|23.437501455192|0.36|0.24|0.34637|25|7|0.0018119771863118|0.11274847908745|14.180000305176|2021-04-04|-0.30973|2022-07-17|0.55682|2022-11-13
2024-05-19 07:11:53|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|3.2774806084456|4|0.21250645113582||0|0|0.01842|3.87|-0.07955|42|0.22698447348898|26|37|-0.01003|0.04014|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|83.947934348731|0.762|0.381|0.20449|21|12|0.00070153846153846|0.067944102564103|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.18272|2023-03-05
2024-05-19 07:11:54|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.8904725490413|13|0.12817576930251|0.0922|1|2|-0.00699|4.26|-0.22938|12|-0.2293814635705|12|32.87|-0.08084|0.03493|0.096793939444002|0.15222343768962|126.41487686854|162.35812188776|608.57147163275|0.391|0.304|0.23662|23|5|0.00401296875|0.081389348958333|7.5700001716614|2018-05-27|-0.275|2010-01-31|0.36585|2013-03-10
2024-05-19 07:11:56|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|50.527233161157|46|4.1118307001514|1.1468|1|2|1.08164|61.45|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|614500.0213647|0.8|0.72|0.10676|75|21|0.010145204855842|0.10384658573596|67.300003051758|2024-03-03|-0.5|2000-12-03|1|1999-11-14
2024-05-19 07:11:57|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|41.6084744679|25|3.6484576062241|0.3101|1|2|0.23759|54.33|0.07909|39|-0.05491674332237|13|44.11|-0.03799|0.02174|0.0019541504691964|0.11427437303354|73.55607436018|148.75226764195|144.61006726742|0.632|0.263|0.22259|19|10|0.001376403712297|0.064308259860789|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2024-05-19 07:11:58|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
2024-05-19 07:11:59|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
2024-05-19 07:12:00|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|30.011127135664|71|1.0129573671321|0.4364|1|2|0.39582|33.36|-0.14361|6|-0.1436146337064|6|44.93|0.03564|0.0796|0.080131641399339|0.17335127926248|156.19778346732|219.73745540734|316.4184758633|0.6|0.4|0.09602|15|5|0.0018492204301075|0.033773346774194|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2024-05-19 07:12:02|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.8991560614587|15|0.51039555217758|0.3213|1|2|0.26327|5.95|-0.25936|31|0.29148452660746|44|36|0.00712|0.08553|0.037531927533232|0.071839830894953|106.05908053821|127.51406552684|46.924287587252|0.526|0.368|0.25195|19|5|0.00092140401146132|0.088088968481375|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2024-05-19 07:12:03|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
2024-05-19 07:12:03|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-6.1177864169577|52|0.69969188610372||0|0|0.20395|6.05|-0.03676|27|-0.036755382352396|27|33|-0.0114|0.06421|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|570.75476578522|0.5|0.417|0.3053|12|4|0.0064150111856823|0.098788836689038|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2024-05-19 07:12:04|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|50.467842432782|94|2.7473855505637|1.4609|1|2|1.28882|58.5|0.35387|66|-0.15655590373625|17|29.82|-0.06978|0.00322|-0.021724283969622|-0.084990192650762|82.063421391017|83.21210352|82.416621782603|0.455|0.182|0.17409|11|4|0.00061320665083135|0.062502897862233|70.470344543457|2016-05-01|-0.19854|2020-03-22|0.20476|2022-03-20
2024-05-19 07:12:05|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.215688415578|54|0.30534645821711||0|0|0.27752|3.15|0.76886|94|-0.039731662890459|40|52|0.57163|0.73334|1.4391126491051|2.526208467387|967.72647049747|585.01088805|28.429603944562|0.5|0.25|0.39964|8|2|0.0014780170575693|0.13481157782516|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2024-05-19 07:12:07|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-723.27089563715|5|36.672827639828||0|0|-0.10526|630|0.17539|65|0.17538664298352|65|39.13|-0.00704|0.04625|0.099709733529775|0.16425148470155|174.38736436309|200.62953800031|128.0487804878|0.438|0.313|0.18202|16|4|0.0014112857142857|0.059740063492063|1448.5810546875|2016-08-14|-0.28596|2020-03-22|0.25029|2020-06-07
2024-05-19 07:12:08|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|5.7045638518123|10|0.45014540498162|0.2684|1|1|0.26842|7.23|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|193.83377968104|0.519|0.296|0.23591|27|12|0.0018376538461538|0.075287923076923|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2024-05-19 07:12:08|WEEKLY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|22.258677396847|18|0.39710778869762|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|0.004306234256927|0.072485994962217|32.400001525879|2020-07-19|-0.16981|2020-10-25|0.36101|2013-09-15
2024-05-19 07:12:09|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|18.504721452086|26|1.7084262207851|0.6417|1|2|0.39192|23.44|-0.47719|7|1.5850340165477|60|33.74|0.0094|0.09218|-0.011531140400998|0.0069548524802393|12.529536845202|34.706008439139|110.98484660339|0.532|0.34|0.25577|47|19|0.0020239788950962|0.080386250775916|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2024-05-19 07:12:10|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|3.2520483372308|21|0.14431720184959|0.2475|1|1|0.24752|3.78|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|71.863114199775|0.571|0.333|0.20433|21|13|0.00057588571428571|0.059971542857143|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2024-05-19 07:12:12|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-5.8037275018279|53|0.061242538756258||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|-0.0050438260869565|0.12630804347826|97|2020-10-18|-0.2394|2022-05-08|0.27946|2021-01-24
2024-05-19 07:12:13|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|0.71029833813018|1|0.15990055316188||0|0|0|1.33|-0.18904|6|-0.18904110662797|6|41.84|-0.03632|0.0319|-0.03650746463407|0.0098046758111887|55.875942916114|90.186184999723|18.918918964749|0.474|0.316|0.3059|19|7|0.00044696855345912|0.096504440251572|23.85000038147|2018-02-04|-0.21922|2021-09-19|0.36216|2022-12-11
2024-05-19 07:12:14|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|0.65695588251058|1|0.14601470543244||0|0|0|1.23|-0.46154|24|-0.46153845512591|24|35.6|0.11343|0.1773|-0.21352783691284|-0.21352783691284|55.70261008|55.70261008|7.4096384988432|0.4|0.4|0.52216|5|2|-0.0093751123595506|0.14876269662921|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.32609|2021-01-10
2024-05-19 07:12:14|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.0795769816616|2|0.18514100293389||0|0|0.01908|2.67|-0.11723|25|-0.11723080395211|25|34.78|0.02322|0.09114|-0.041969905844215|-0.034175752743099|41.111872799667|61.053616059463|278.12501416387|0.609|0.435|0.27098|23|9|0.003046304619226|0.086741161048689|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2024-05-19 07:12:15|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-22.993675316818|35|1.2324414982033|0.1963|-1|1|0.19626|21.5|-0.15267|18|-0.17610062893082|46|32.13|-0.07771|-0.03297|-0.053427021454878|0.029340989882417|75.881779535917|101.7335242|85.148514851485|0.5|0.25|0.17289|8|5|0.00012037800687285|0.060351065292096|48.25|2020-02-16|-0.17442|2020-03-15|0.12667|2019-10-20
2024-05-19 07:12:17|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.38642135212675|16|0.03260984753652|-0.1875|-1|1|-0.1875|0.38|0.02295|62|0.022953325376535|62|39.2|-0.04172|0.09769|-0.11343390618036|-0.24713563411266|43.973727051848|34.14984200288|12.258064739414|0.4|0.3|0.2167|10|4|-0.0029353808353808|0.077643513513514|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.325|2022-12-11
2024-05-19 07:12:17|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|16.542323468652|79|1.9388780967816||0|0|1.08204|20.05|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|395.46348241031|0.724|0.414|0.27566|29|16|0.0037497997496871|0.090515018773467|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2024-05-19 07:12:18|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|0.29886830306642|1|0.15537722754282||-1|0|0|0.92|0.47429|59|-0.32692305223476|18|34.48|-0.01362|0.05879|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|34.980987705579|0.478|0.348|0.3056|23|8|0.001506027742749|0.10142200504414|17.840000152588|2018-04-22|-0.25543|2018-02-11|0.40994|2022-11-13
2024-05-19 07:12:19|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|1.2053961406187|8|0.16320128407626|0.1845|1|2|0.12821|1.76|0.30045|45|0.12626262504633|26|38.88|0.03723|0.08952|0.04833129201552|0.0034827460213148|141.61902206815|93.254713753117|17.564869361853|0.647|0.412|0.25013|17|8|-0.00091458083832335|0.080169086826347|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2024-05-19 07:12:20|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.3198531314274|51|0.23954187831491||0|0|0.27021|3.16|-0.11952|25|-0.11952417676294|25|33.41|0.01563|0.08144|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|143.63636442452|0.682|0.455|0.26201|22|11|0.0023729808917197|0.088889987261147|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2024-05-19 07:12:22|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|0.48323713621592|2|0.11058762046663|0.2267|1|1|0.22667|0.92|0.25743|51|-0.17168672618904|23|50.67|0.16151|0.26466|0.1708411802963|0.10602775621725|396.06315206209|150.22465985037|34.586465676823|0.667|0.333|0.27408|15|8|0.0010221681997372|0.095088804204993|8.7299995422363|2021-05-16|-0.28022|2022-07-03|0.7686|2022-12-11
2024-05-19 07:12:23|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.6502643330458|23|0.11491193031063|0.1061|1|1|0.10615|3.96|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|149.43395832587|0.778|0.444|0.14199|9|5|0.0011327898550725|0.047594275362319|4.7399997711182|2021-09-12|-0.15816|2020-03-29|0.16667|2020-03-22
2024-05-19 07:12:24|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.7270850651237|49|0.64485328476013|0.0714|1|2|0.0498|10.33|-0.0897|52|-0.064636232114663|15|38|-0.01825|0.03888|0.0094462702286296|0.02973872806798|88.488501140335|105.61082618972|86.083332697551|0.824|0.471|0.22875|17|9|0.0011897982708934|0.076247291066282|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2024-05-19 07:12:24|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|11.475569757637|8|1.2248031120076|0.41|1|2|0.36535|14.5|0.28324|52|0.28323958586121|52|34.57|0.01399|0.09561|0.15612363890117|0.2895862871814|115.7545388807|192.54303426532|553.43513867772|0.522|0.348|0.26827|23|8|0.0040862219451372|0.088035187032419|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2024-05-19 07:12:25|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|5.1900167359383|2|0.35999441499607|0.0509|1|1|0.05093|6.19|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|68.701441731136|0.429|0.286|0.2127|7|4|0.00022195431472081|0.072662715736041|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2024-05-19 07:12:27|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
2024-05-19 07:12:28|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|3.9973716916541|75|0.31034685579354|0.1388|1|1|0.13882|4.84|-0.28788|11|-0.17092555520639|13|47.6|0.1365|0.30693|0.22214084541546|0.41527941474108|346.29611148155|408.4479783701|1125.5814121116|0.733|0.4|0.29688|15|9|0.0050488324873096|0.096996751269035|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2024-05-19 07:12:28|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|0.87844914278643|1|0.077183623839561||-1|0|0|1.16|0.072|33|-0.073214978320744|17|41.11|0.04511|0.09887|0.11620895209868|0.1143928874448|215.57339536975|120.668058|34.730538815295|0.421|0.105|0.19272|19|7|-0.00029823303457106|0.066509346991037|4.5999999046326|2015-06-07|-0.14035|2011-09-25|0.19565|2011-10-16
2024-05-19 07:12:29|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.4755598995262|9|0.20314671287358|0.0095|1|1|0.00948|2.13|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|40.188679958247|0.455|0.364|0.38206|11|2|0.0050520956719818|0.14472145785877|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2024-05-19 07:12:30|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.78423297930506|26|0.064422347384204||0|0|-0.03431|0.985|-0.29936|13|5.1962513488278|36|41.86|0.4922|0.65917|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1539.0624492501|0.621|0.414|0.21452|29|10|0.0041528329297821|0.0773599354318|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2024-05-19 07:12:32|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|24.869214072287|3|3.4185953092376|0.0868|1|1|0.08683|37.55|0.19464|58|0.030458956658266|33|32.57|-0.12337|-0.05613|0.0076394872722494|0.030458956658266|98.213934487901|103.046|83.444442749023|0.429|0.143|0.35443|7|3|0.0015508260869565|0.11063017391304|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2024-05-19 07:12:33|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|3.4894262282844|27|0.60917548407256|0.5666|1|1|0.56658|6|-0.11988|34|-0.014409208041507|15|32|-0.40481|-0.29239|-0.062138432799277|-0.27118648670902|31.284896859352|19.405050744125|37.359901615961|0.667|0.444|0.5615|9|6|0.0020505414012739|0.14829477707006|50.819999694824|2018-06-17|-0.22613|2020-03-15|0.44809|2022-03-20
2024-05-19 07:12:34|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|7.8396066788756|13|0.77013113883062|0.521|1|2|0.32544|11.2|||-0.014409208041507|15|190|0.87528|0.89131|0|0|100|100|16.531365032126|0|0|0.1825|1|0|-0.0061967326732673|0.076523712871287|94.5|2020-11-01|-0.52303|2021-01-10|0.23757|2024-05-19
2024-05-19 07:12:34|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|2.0742722705777|61|0.17357587960775||0|0|0.83704|2.48|-0.08223|27|-0.044245659044727|30|42.82|0.09844|0.27768|-0.051830203317548|-0.030370595968344|52.571089981836|70.885633207042|344.44443340655|0.529|0.353|0.18041|17|8|0.0032417258883249|0.063972906091371|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2024-05-19 07:12:35|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|0.038276664577431|1|0.01557444543888||-1|0|0|0.1|0.62963|61|-0.32604917623053|14|36.67|0.03325|0.07364|0.062038358923683|-0.186638043549|97.601744026704|42.645050590029|1.9723865503806|0.889|0.444|0.33365|9|6|-0.0070069090909091|0.11518733333333|6.6399998664856|2018-01-28|-0.6746|2022-02-13|0.42857|2024-05-19
2024-05-19 07:12:37|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-10.871560175518|145|1.9937867586148||0|0|0.9612|8.3|-0.37638|30|-0.37638485744465|30|30.5|-0.3845|-0.36227|-0.37638485744465|-0.37638485744465|62.362|62.362|3.369874172917|0.5|0.5|0.49099|2|1|-0.010892829268293|0.17735917073171|397.5|2021-02-28|-0.2646|2021-05-30|0.37917|2021-01-17
2024-05-19 07:12:37|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.21262597439203|134|0.016541990629543||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|0.00045204871060172|0.10548991404011|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2024-05-19 07:12:38|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|118.31162461017|95|5.2273900162301|0.9939|1|2|0.81925|122|-0.25869|8|-0.2586914477255|8|36.63|0.02111|0.08908|0.08086017239403|0.13461238170753|146.53924849387|203.20586517552|451.85185185185|0.439|0.317|0.17921|41|16|0.0019087781954887|0.054867218045113|193.35000610352|2015-04-19|-0.40867|2016-10-09|0.31429|1994-10-16
2024-05-19 07:12:39|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.81382269150137|3|0.10294090372363|-0.1778|-1|1|-0.17778|0.53|-0.24814|7|-0.24813601704654|7|36.2|-0.04185|0.11011|0.0024571811148716|-0.14423678478189|67.435663516685|57.114762245752|25.118483305218|0.5|0.3|0.37043|10|5|-0.00030151098901099|0.11557008241758|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2024-05-19 07:12:40|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1284.5372029168|92|84.91547447119|0.5746|1|1|0.57459|1476.2|0.00772|64|-0.19932902804808|10|23.29|-0.17869|-0.1198|-0.099472908182765|-0.15306850606148|72.067139867596|71.51504373|120.66304342512|0.429|0.286|0.26538|7|4|0.0022875984251969|0.084227755905512|1643.3000488281|2024-02-25|-0.2359|2020-03-22|0.1866|2021-05-30
2024-05-19 07:12:41|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|2.9687148333204|1|0.44709503648637||0|0|0|4.505|-0.07353|35|-0.07352530783736|35|38.43|0.5749|0.72429|0.040728583892016|-0.18946272683935|90.924351395225|64.3526062|41.635861751418|0.571|0.286|0.45776|7|2|0.0053791821561338|0.17227542750929|38.5|2021-02-21|-0.37481|2019-05-12|0.73418|2022-03-20
2024-05-19 07:12:42|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-32.486956235664|6|3.1573186307803|0.0906|-1|1|0.09056|24|0.1466|18|0.14659816729749|18|48.56|0.28359|0.45173|0.10282315349927|0.0015326807237435|100.95180133841|62.731035828699|32.65306122449|0.375|0.313|0.20724|16|4|0.0015194501278772|0.0654723657289|143.36999511719|2009-11-22|-0.79963|2013-07-28|0.39912|2016-11-13
2024-05-19 07:12:43|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-2.9978504437883|52|0.24518766193182||0|0|0.24581|2.7|-0.32676|50|-0.32675844491104|50|34.33|-0.13278|0.00682|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|25.916042029103|0.333|0.333|0.34311|6|0|-0.0021694163424124|0.12601019455253|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2024-05-19 07:12:44|WEEKLY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.78309565616657|65|0.025604753508382|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|0.00025560171919771|0.03701659025788|2.259959936142|2019-10-27|-0.17501|2020-03-15|0.14336|2020-03-22
2024-05-19 07:12:44|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|5.5417778632497|24|0.95620853927226|0.1216|1|2|0.07081|6.2|0.04858|16|0.048578928858399|16|31.86|0.41972|0.49388|0.93178907337617|1.0828365701208|546.19654165823|369.38865969515|322.33512042161|0.571|0.429|0.26461|7|2|0.0068980081300813|0.10177971544715|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2024-05-19 07:12:46|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|100.99909655277|43|6.1260227145626|0.3669|1|1|0.36686|115.5|-0.22642|6|-0.09769511556894|20|32.72|0.03864|0.09666|0.015905017044404|0.10381149672381|76.178401197406|138.32425319406|88.02011806549|0.52|0.28|0.2114|25|11|0.0010667558139535|0.063612476744186|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2024-05-19 07:12:47|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|5.5600016426885|76|0.78666606506228|4.6084|1|2|3.82659|8.35|-0.53095|9|-0.53094562649101|9|36.6|0.77519|1.20648|1.4187136009253|2.3130018708892|181.97922688606|288.79173975|83.500003814697|0.6|0.4|0.60551|5|1|0.013540891472868|0.20820717054264|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2024-05-19 07:12:48|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|0.073237283517009|1|0.030587571862974||0|0|0|0.2|-0.10132|23|-0.10131726882609|23|35.18|-0.01952|0.14934|0.19813842283091|0.18186060112931|263.71545279379|206.10337607856|5.780346843214|0.353|0.294|0.28288|17|3|-0.00035757525083612|0.11210280936455|6.7098097801208|2017-09-24|-0.44792|2015-01-25|0.81132|2015-01-18
2024-05-19 07:12:49|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|183.13975581284|26|11.293024193131|0.4288|1|2|0.37367|216.01|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|2317.7038796127|0.638|0.426|0.24494|47|19|0.003536447800394|0.07512390019698|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2024-05-19 07:12:49|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-2.7883836033418|165|0.32564698579919|0.9846|-1|1|0.9846|2.326|0.00066|45|0.00066273099775094|45|16.75|-0.37213|-0.19413|-0.23407828851443|-0.085904470136109|38.883972705299|82.80761698|2.3259999752045|0.75|0.5|0.39947|4|3|-0.0097341991341991|0.16465878787879|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2024-05-19 07:12:51|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|748.87440615004|29|45.70853128332|0.4438|1|2|0.32832|884|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25183|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|5002.8296331813|0.558|0.395|0.22719|43|13|0.0044551287128713|0.083484495049505|1005|2017-05-21|-0.33576|2008-12-28|0.31308|1997-02-23
2024-05-19 07:12:52|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|0.10923456780624|1|0.041921810532571||0|0|0|0.27|-0.26385|3|-0.26384964284254|3|34.53|0.02279|0.10661|0.047638587864857|0.16827565436672|71.076990958227|227.02740895486|21.582733864366|0.684|0.474|0.26168|19|8|0.001316875|0.09019362804878|12.931544303894|2020-01-05|-0.80085|2023-10-01|0.5|2024-05-19
2024-05-19 07:12:53|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|5.5263532363125|27|0.57199375637295|0.5768|1|2|0.51765|6.45|-0.55186|43|-0.55185659082676|43|36.58|0.48104|0.74521|-0.11456423804414|-0.19432067265461|27.475074877298|34.177918793439|1573.1706989088|0.421|0.211|0.26095|19|7|0.0065773786407767|0.10192966712899|21.639999389648|2017-09-24|-0.52055|2022-11-06|0.45517|2009-11-08
2024-05-19 07:12:54|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
2024-05-19 07:12:55|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|-2842.0095841005|5|236.74582893643||0|0|-0.11416|2440|0.3982|63|0.39819728521567|63|39.31|0.24247|0.45239|0.7085063172108|0.8859839079099|1765.6662196554|1507.2978657394|2830.6265503293|0.563|0.438|0.25821|16|5|0.0077760505529226|0.09549570300158|3250|2024-02-18|-0.2575|2020-03-15|0.39642|2014-08-17
2024-05-19 07:12:56|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-1036.5900733899|7|98.530024463316|0.2013|-1|1|0.20128|746|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|244.03008511978|0.563|0.375|0.31647|16|9|0.0034380221518987|0.095403512658228|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2024-05-19 07:12:57|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|179.82013712366|23|12.941556418956|0.0434|1|1|0.04336|192.5|-0.20984|14|-0.055727554179567|37|35.82|0.10277|0.17957|0.21218159251072|0.33052910095608|298.52222732611|377.87599091023|289.90963189206|0.588|0.412|0.21658|17|9|0.0033145483359746|0.079131917591125|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2024-05-19 07:12:58|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-3830.6035569804|8|391.03451899346|0.2609|-1|1|0.26087|2550|2.52761|58|2.5276073619632|58|33.35|0.29926|0.47895|0.46725353275363|0.79696124326256|58.845852338755|2628.7386512098|2107.4380165289|0.6|0.45|0.31508|20|8|0.0080962017804154|0.1048040652819|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2024-05-19 07:12:59|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-108.96305532108|107|4.6039175118508|0.4431|-1|1|0.44315|95.5|2.24811|102|2.2481061075399|102|42.81|0.10928|0.18708|0.1961348674847|0.29059366587992|211.29342689303|250.84346069232|310.06494274548|0.625|0.438|0.23114|16|8|0.0029654487989886|0.08000613147914|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2024-05-19 07:12:59|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1331.6242418031|10|125.7874173538||0|0|-0.08939|1630|-0.15858|30|-0.10693641618497|36|33.94|-0.00182|0.05494|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|1915.1685916|0.824|0.412|0.21972|17|12|0.0061463139931741|0.069728105802048|2125|2023-06-11|-0.17794|2021-02-28|0.21691|2021-09-26
2024-05-19 07:13:01|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|-503.94068362835|9|38.541484579656|-0.0278|-1|1|-0.02778|425.5|1.17323|66|1.1732283464567|66|47.69|0.19652|0.26313|0.34886960028329|0.63476903737839|1712.3231408591|2578.5464967696|2555.5556141061|0.75|0.438|0.25135|16|9|0.0056557587548638|0.075738015564202|550|2024-02-18|-0.24665|2018-10-28|0.28814|2023-07-30
2024-05-19 07:13:02|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|192.10102013255|17|16.948049402882||0|0|-0.01382|214|-0.1989|23|-0.15303588185407|11|47.46|0.36454|0.48589|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|494.79768786127|0.615|0.385|0.24579|13|3|0.0041678830963665|0.084107077409163|258|2024-03-10|-0.19333|2018-04-15|0.24468|2021-11-21
2024-05-19 07:13:03|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-380.29588126711|3|25.15738794212|-0.0954|-1|2|-0.11888|320|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|2735.0427796297|0.654|0.423|0.20433|26|12|0.0053532070707071|0.067189924242424|394.5|2024-02-18|-0.18033|2021-05-16|0.2|2020-05-17
2024-05-19 07:13:04|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|8813.1415672989|43|631.97337437817|-0.01|1|1|-0.01003|10661|0.05585|40|-0.22665943453793|29|21.9|0.03126|0.08975|0.084252404632466|0.16281105791944|386.69796522133|4284.8546391227|7155.033557047|0.549|0.415|0.13942|82|23|0.0035547660500544|0.061030603917302|21096|2018-03-25|-0.34779|2020-03-22|0.56061|1991-04-07
2024-05-19 07:13:05|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-30.059431769588|28|1.3028297597583|0.0456|-1|1|0.04561|27.2|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|203.89805436144|0.583|0.417|0.20809|24|9|0.0030725194805195|0.075114584415584|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2024-05-19 07:13:07|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|-4024.906942396|4|208.65206318754||0|0|-0.042|3540.1499|4.40832|96|4.408322467467|96|45.81|0.32038|0.45783|0.68598833049938|1.302805304222|757.93032170614|1124.8865784324|3469.7147355667|0.563|0.313|0.21722|16|6|0.0059030842391304|0.07437933423913|4450|2024-02-18|-0.21822|2020-03-22|0.19041|2020-08-02
2024-05-19 07:13:07|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|2.8371893314729|49|0.13157440001328|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|0.0051889985052317|0.070412047832586|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2024-05-19 07:13:08|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-47.124855511784|16|3.0265559004271|0.0678|-1|1|0.0678|41.25|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|855.80909815158|0.3|0.1|0.27383|10|3|0.0051893846153846|0.082446538461538|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2024-05-19 07:13:09|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|6.5201555660983|12|0.81494803655083|0.2893|1|1|0.28933|9.18|-0.26241|21|3.3324248741124|48|37.32|0.39816|0.65987|1.1196828024285|1.292444572371|2861.6884507079|3879.782061454|1162.0253235231|0.474|0.421|0.28676|19|6|0.0070014027777778|0.11062359722222|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2024-05-19 07:13:10|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-39.317639765704|44|1.2897518750366||0|0|0.06489|37.95|-0.06812|30|-0.068121297039138|30|41.06|0.00945|0.12816|0.035756787247375|0.24694296262109|39.755116728111|344.96689588338|415.20787021265|0.722|0.444|0.18128|18|10|0.0028869565217391|0.058325242966752|61.684303283691|2021-07-04|-0.24291|2021-05-16|0.27069|2009-05-10
2024-05-19 07:13:11|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|201.94868465388|10|19.600438448705|0.0637|1|2|-0.01673|264.5|-0.22273|19|0.12685966332493|85|44.88|-0.01669|0.0496|0.094138492647262|0.25432253636613|141.55410244785|323.72975791942|938.60893234774|0.529|0.353|0.22206|17|5|0.0041511917098446|0.073943316062176|305|2023-08-27|-0.16064|2020-03-22|0.19938|2009-07-26
2024-05-19 07:13:12|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|62.630414915021|23|1.8331976430173|-0.0104|1|2|-0.02632|66.6|0.09743|27|0.097426453830874|27|30|-0.01026|0.07106|0.052594388797591|0.15088869233341|120.15452692288|257.68640238435|478.10478833497|0.52|0.36|0.11771|25|11|0.0026058549222798|0.039022215025907|71.599998474121|2023-07-16|-0.22464|2015-03-01|0.29294|2015-02-22
2024-05-19 07:13:13|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|61.271230444753|22|2.118242207136|-0.0054|1|2|-0.05132|64.7|-0.15789|11|-0.011744915539656|20|28.52|-0.0599|-0.00845|-0.05118489797301|-0.014942398635699|36.077822094172|69.445230819394|125.38759469284|0.556|0.407|0.13451|27|10|0.000834399494311|0.044055031605563|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2024-05-19 07:13:14|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-50.118801432674|42|2.5656407349779||0|0|0.1546|43.2|-0.1593|53|-0.15929959415384|53|36.95|0.03921|0.13544|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|12.741108085295|0.55|0.4|0.27284|20|5|-0.00049273076923077|0.082301358974359|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2024-05-19 07:13:15|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|3261.3657163516|201|256.22025335623|7.28|1|2|6.67552|3799|0.34835|81|0.34835384971877|81|47|-0.04255|0.12035|0.34835384971877|0.34835384971877|134.835|134.835|1500.9877156804|0.333|0.333|0.24236|3|0|0.0094521700879766|0.087661202346041|4154.5498046875|2024-05-12|-0.20866|2020-03-29|0.19757|2022-09-11
2024-05-19 07:13:16|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-40.379293615858|53|1.8802367484027|0.2059|-1|1|0.20588|36.45|0.03744|23|0.037441241807959|23|28.42|-0.01399|0.04958|0.1253119954298|0.20891894703545|348.12172256501|373.39889888338|573.1132075118|0.538|0.308|0.20186|26|11|0.0034483185840708|0.064454702907712|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2024-05-19 07:13:17|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|184.65631956114|68|12.197893479621|1.1165|1|1|1.1165|218|-0.06531|29|0|58|37.21|-0.00798|0.0485|0.007531842532959|0.053173761811361|80.587856226098|112.06959919067|448.46738790943|0.579|0.368|0.19223|19|10|0.0029288630490956|0.063529870801034|236.5|2024-02-18|-0.15006|2011-11-27|0.21946|2009-08-16
2024-05-19 07:13:18|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|30.968942779291|3|1.9118173188006|0.0901|1|2|-0.00682|36.4|0.05101|14|0.051005332954927|14|45.29|0.05211|0.13673|0.081857726617716|0.24330318746442|107.10972454802|244.95544634786|225.24753632165|0.412|0.294|0.19376|17|3|0.0022179663212435|0.060565803108808|42.400001525879|2023-07-09|-0.26419|2020-03-22|0.25625|2022-02-13
2024-05-19 07:13:19|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|4191.3239122457|89|397.90871219416|1.6181|1|1|1.61806|5595.8501|-0.00768|41|0.79398589355858|69|39.11|0.09798|0.21959|0.26885519116954|0.81132779929944|224.26124396143|2172.4225824668|12645.988921257|0.459|0.216|0.25707|37|12|0.0046983778501629|0.088294846905537|5665.1000976562|2024-05-19|-0.22133|1998-10-18|0.35789|2002-02-17
2024-05-19 07:13:20|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-46.562596182943|41|2.1458653943144|0.1042|-1|1|0.10421|40.4|0.52459|23|0.52459005950002|23|36.6|0.02788|0.08504|0.18839809078606|0.24218064172416|435.38550172092|354.60573334551|337.79265382125|0.6|0.4|0.20433|20|9|0.0026532642487047|0.061139455958549|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2024-05-19 07:13:22|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|141.52890931154|68|9.8953733341723|0.5343|1|2|0.44186|155|-0.1369|8|-0.049773772058033|27|37.11|0.05584|0.11161|0.057451307897784|0.11304097234555|126.12924596006|169.39670292234|314.6569331738|0.474|0.368|0.21288|19|7|0.0029332901554404|0.072215038860104|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2024-05-19 07:13:23|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|18.784362648861|1|0.88854572013465||-1|0|0|21.65|0.04626|35|0.041960585963656|14|40.47|0.06235|0.1451|0.10792864791957|0.16963604547033|137.41084894586|243.82092520936|163.39622353608|0.579|0.368|0.16931|19|6|0.0017344603381014|0.058626579973992|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2024-05-19 07:13:24|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-44.824193545479|40|1.9521731511797|0.0489|-1|1|0.04889|42.8|-0.13951|21|-0.13950581577343|21|31.29|-0.07235|0.06448|0.078795216218267|0.12160236215313|142.06128415375|188.93447452094|144.59459015363|0.625|0.458|0.26174|24|7|0.0025901265822785|0.082247278481013|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2024-05-19 07:13:24|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3901.8299205251|89|321.06365583323|1.1979|1|2|1.10737|4748.9502|-0.02343|30|-0.16010011740901|41|54.69|0.20364|0.34046|0.39591221446151|0.69808345829031|2045.9190265288|4278.9144502256|6907.5639204545|0.615|0.385|0.19977|26|10|0.0040482781456954|0.078064509933775|4959|2024-05-05|-0.23383|1998-09-06|0.45494|2003-10-12
2024-05-19 07:13:25|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-31.85388630132|74|3.0490923642325||0|0|0.40564|24.47|-0.27467|76|-0.2746652680339|76|32.9|0.02657|0.16949|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|222.25248687247|0.5|0.4|0.43389|20|6|0.0063745280437756|0.14690511627907|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2024-05-19 07:13:27|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|48.443948540521|8|3.448020624435|0.0593|1|2|-0.01431|55.1|-0.22186|19|0.48780487804878|37|44.82|0.04601|0.07798|0.084117089767221|0.21369931708654|195.80132130572|339.12512674404|362.4999945101|0.706|0.412|0.14802|17|10|0.0022424057217165|0.050081807542263|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2024-05-19 07:13:28|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|600.15482377329|80|46.501574591827|1.4061|1|2|1.02875|649.2|0.29047|48|1.3857133678496|48|54.46|0.16907|0.27438|0.34025554771008|0.434561474011|781.87022178978|524.34501175107|565.70233541506|0.692|0.462|0.24161|13|6|0.0036716137229987|0.076151613722999|756.59997558594|2024-03-31|-0.30948|2020-03-15|0.29911|2020-11-15
2024-05-19 07:13:29|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.4333417624116|1|0.50221943160294||0|0|0|5.92|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|235.85657764092|0.476|0.286|0.29681|21|8|0.0030772969543147|0.095111218274112|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2024-05-19 07:13:30|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|183.29903185296|11|18.187835259731|0.1484|1|1|0.14842|236|0.24627|85|0.74592833876222|75|51.8|0.30184|0.37283|0.75942916643133|1.0279821893799|1314.2382350445|1134.1306139044|798.10619694158|0.467|0.333|0.19258|15|4|0.0037481702668361|0.066532960609911|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2024-05-19 07:13:30|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|15.595614637107|11|0.49312839071952|0.2107|1|1|0.21071|16.95|-0.01158|30|-0.011583080878863|30|28.11|-0.02985|0.01481|-0.020596522006633|0.038906484519929|54.083034664698|130.7960957619|226.90764710858|0.667|0.37|0.10134|27|15|0.001487178153446|0.032553797139142|17.25|2024-05-05|-0.2086|2015-03-01|0.26703|2015-02-22
2024-05-19 07:13:32|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6659.3365467604|103|298.45742214848||0|0|0.24981|6007.5|-0.23712|20|-0.23712351034746|20|49.24|0.25239|0.35662|0.44815965877719|0.78561966365596|1868.3418861116|4050.1664374|5832.5242718447|0.621|0.379|0.2954|29|13|0.0044061503267974|0.10291070588235|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2024-05-19 07:13:33|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|168.94321812343|37|11.41703456297||0|0|0.57143|198|-0.14545|10|0.13876601744926|45|35.05|-0.02006|0.06313|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|564.58512039628|0.571|0.333|0.19443|21|8|0.0034090414507772|0.066930220207254|212|2024-05-05|-0.19815|2015-07-26|0.1962|2019-07-14
2024-05-19 07:13:34|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|127.51020383831|34|7.8570315785055|0.0034|1|1|0.00336|149.5|-0.18781|45|-0.18781308245714|45|35.14|-0.01894|0.05628|0.02999029649708|0.1331179479874|64.406627473212|179.79264351971|417.2480947808|0.619|0.429|0.27453|21|11|0.0035376005188067|0.082910505836576|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2024-05-19 07:13:35|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|152.16395612419|7|11.053680274683|0.0509|1|1|0.05089|184.61|-0.01134|49|-0.011341641657915|49|36.2|-0.01604|0.05831|0.067006134889894|0.20772483288778|125.13157289182|326.0402007421|724.04597595216|0.6|0.32|0.21954|25|13|0.0032895938529089|0.067441920965971|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2024-05-19 07:13:36|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-510.48876480448|4|29.32958826816|0.0109|-1|1|0.0109|408.5|0.35632|72|0.35632183908046|72|39.25|-0.06314|0.02112|-0.024341523342319|0.052958794894094|68.170248029746|135.86622761496|203.79147229694|0.625|0.438|0.16999|16|7|0.0020710935023772|0.055843201267829|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2024-05-19 07:13:37|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3809.7102971038|49|217.06233261493|0.1962|1|2|0.15768|3895|-0.30097|20|-0.049973964674471|20|36|0.13438|0.24946|0.29572030368307|0.43509774812225|1195.8603394915|1415.8469704562|2549.0837187226|0.64|0.44|0.25304|25|13|0.0050043565400844|0.089325421940928|4575|2024-03-10|-0.2485|2008-10-12|0.33281|2012-07-08
2024-05-19 07:13:38|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|347.13330776336|19|20.157697671839|-0.0251|1|1|-0.02506|389|0.24374|58|0.24374490464669|58|40.19|0.01636|0.06018|0.051459868507715|0.061153984355979|173.90023992636|159.44366509199|200.51546391753|0.516|0.29|0.15505|31|14|0.0015864319620253|0.055511922468354|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2024-05-19 07:13:39|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
2024-05-19 07:13:40|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.1507502792914|28|0.066777577959759|0.2273|-1|1|0.22727|1.02|0.02857|13|0.028572723513831|13|16.9|0.01046|0.07444|0.083868340959026|0.1389505289508|363.09232337696|565.45950329842|168.87417676015|0.55|0.4|0.15211|40|15|0.0021596870554765|0.048347112375533|2.539999961853|2021-11-21|-0.1976|2022-03-06|0.2451|2022-11-20
2024-05-19 07:13:40|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.4115649765129|68|0.3621883890826||0|0|0.53478|5.35|0.38776|40|0.38775509409684|40|36.5|0.00664|0.07929|0.13792594307487|0.083951381719012|206.63923293459|137.73727036171|12.972841141823|0.438|0.313|0.1861|16|4|-0.0018689400921659|0.066991290322581|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2024-05-19 07:13:42|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|57.655055005281|20|1.9239452097514||0|0|-0.01555|63.3|-0.12807|40|-0.14259751216386|15|30.12|-0.03076|0.04677|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|235.8420226423|0.52|0.36|0.16811|25|9|0.0023651554404145|0.059382590673575|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2024-05-19 07:13:43|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|34.306823748617|2|1.4104528372679||0|0|-0.01124|38.72|-0.24555|31|0.76866581081109|106|40.41|0.26503|0.33703|0.21190638164361|0.50647178473907|745.30305394042|7145.9100856337|21511.110934504|0.676|0.351|0.26399|37|22|0.0057301270053476|0.088929064171123|39.560001373291|2024-01-28|-0.24517|1999-09-26|0.5|1995-08-13
2024-05-19 07:13:44|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.1382852257025|18|0.17132830843903||0|0|0.0203|1.93|-0.34114|27|-0.34113711627865|27|39.63|0.09128|0.17561|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|771.99997901916|0.563|0.375|0.26223|16|6|0.0051930568356375|0.094727726574501|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2024-05-19 07:13:45|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|68.374339350045|37|3.5252204709649|0.1215|1|2|0.10719|78.5|0.06951|57|-0.09771986727836|12|31.47|-0.0967|-0.04455|-0.092226958124062|-0.061524405413197|36.979488793315|66.958261938495|224.28571428571|0.474|0.263|0.2017|19|7|0.0022390694006309|0.063382760252366|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2024-05-19 07:13:46|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-265.23007238046|40|12.904138275019|0.1587|-1|1|0.15867|228|-0.08251|7|-0.082505828892946|7|35.28|0.06357|0.15558|0.12033728336246|0.31391143324173|58.037332646362|298.08632710496|397.55885974938|0.611|0.444|0.25844|18|8|0.0037274925816024|0.081146869436202|340.0299987793|2022-09-04|-0.20519|2013-11-10|0.33129|2013-07-28
2024-05-19 07:13:47|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|7956.214000309|37|402.83061656468|0.1814|1|1|0.18145|8953|-0.15624|25|-0.13887793982394|18|41.69|0.04303|0.09834|0.031862158195791|0.24489804980796|23.911860792207|337.34850927414|1776.3888888889|0.639|0.333|0.19352|36|20|0.0027197657774886|0.060919095640859|11613|2018-03-04|-0.21818|1999-01-17|0.30625|1998-04-05
2024-05-19 07:13:48|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|7.241766887795|19|0.34607777400446|0.2851|1|2|0.21873|8.458|-0.07859|19|-0.078594776354658|19|34.67|0.0399|0.52504|0.54576465890639|0.82753016561723|10697.264066451|22958.582090953|92.135075184439|0.6|0.4|0.30304|45|16|0.058927160963245|0.10063171102662|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2024-05-19 07:13:49|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|406.98773861425|73|25.339681933464|0.5258|1|1|0.52581|473|-0.06602|45|1.4334727011964|89|46.69|0.26957|0.33875|0.58860337753494|0.75462557588048|1032.8015759903|782.52869599743|1167.0367980411|0.538|0.385|0.23136|13|5|0.0050452135493373|0.072759558173785|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2024-05-19 07:13:50|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|65.316359062754|115|5.6677251200653|0.7268|1|2|0.60329|78|-0.3685|19|-0.18320899033821|11|32.19|-0.00807|0.08564|0.140871508046|0.25628251640322|206.04548182686|339.71990967917|1752.8090638925|0.476|0.333|0.22991|21|5|0.0051754303797468|0.077605746835443|85.699996948242|2024-03-17|-0.22114|2020-03-15|0.32252|2009-03-29
2024-05-19 07:13:51|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|82.635020047434|66|8.7406689083447|1.5139|1|2|1.32298|93.5|-0.14109|54|0.4874715440104|59|37.21|-0.01068|0.06918|0.074728434074797|0.25123869885379|142.93069919792|269.64140472291|797.78155178919|0.474|0.263|0.16391|19|5|0.0036569300518135|0.062895582901554|123|2024-03-10|-0.14203|2015-07-19|0.28226|2023-08-27
2024-05-19 07:13:53|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-622.90994525484|6|112.30331508495||0|0|0.20238|268|2.43657|332|2.4365671641791|332|103|0.56405|0.78194|2.4365671641791|2.4365671641791|343.657|343.657|47.602131438721|0.167|0.167|0.30706|6|1|0.0013309951845907|0.078030128410915|5250|2022-05-01|-0.62708|2024-04-14|0.32353|2023-11-12
2024-05-19 07:13:53|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|3.7098678040621|2|0.3733774526875|0.1893|1|2|0.08647|4.9|0.51661|122|3.3538391262357|75|41.16|0.22419|0.31225|0.39598047623181|0.51553341228645|1443.3771533625|967.78178640584|583.33336289913|0.684|0.474|0.21167|19|9|0.003680779054917|0.072274393358876|13|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2024-05-19 07:13:54|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2550.7621261878|21|268.17757300272|0.0435|1|1|0.04355|3235|-0.42857|18|2.9687361363011|169|66.44|0.51941|0.64217|0.96550757424838|2.0643933153583|1440.5215680686|2473.311457819|4838.4683973502|0.667|0.333|0.33801|9|5|0.0086445631067961|0.098819126213592|3485|2024-04-14|-0.22541|2018-10-07|0.47484|2018-11-04
2024-05-19 07:13:55|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-295.06617976615|41|13.201766499571||0|0|0.11654|280.5|0.19328|82|0.19328146680036|82|41.72|0.08397|0.16489|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|3690.7895199975|0.5|0.389|0.17499|18|5|0.0052783438685209|0.056196295828066|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2024-05-19 07:13:56|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|84.608785377194|80|6.9109394011371|1.8117|1|1|1.81169|95.26|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|191.74718508668|0.692|0.385|0.23413|13|8|0.0027611744966443|0.077878640939597|108.34999847412|2024-04-14|-0.3241|2020-03-15|0.25957|2020-04-12
2024-05-19 07:13:58|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|191.3919094912|36|15.998357593426|0.8545|1|2|0.80734|197|-0.14496|12|-0.020671939441997|15|43.29|-0.01555|0.02974|0.034483609460948|0.068333978428791|127.19796401876|147.31989694151|403.44049275606|0.588|0.412|0.15047|17|6|0.0023881452658885|0.049191322957198|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2024-05-19 07:13:58|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-15.530384188731|41|1.2858600386322||0|0|0.20383|14.57|0.22655|54|-0.29120491454619|11|43|0.24569|0.3043|0.44010621146371|0.53375058961987|668.07687400978|459.47470154196|82.269906538835|0.583|0.417|0.29974|12|5|0.0016974460431655|0.089289370503597|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2024-05-19 07:13:59|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|256.18958648466|67|15.471246679046|0.2945|1|1|0.29454|272.5|-0.19464|5|-0.19464306383427|5|33.62|-0.07415|0.01981|0.032462050027273|0.14362687159173|55.176630572483|188.2225664989|558.0585496245|0.476|0.381|0.25158|21|7|0.0036557772020725|0.077586930051813|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2024-05-19 07:14:00|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|66.364502072178|19|2.3761840895636|0.0399|1|2|0.0246|70.8|0.00206|43|0.0020626311369663|43|30.4|-0.05296|-0.00405|-0.055152049704653|-0.036529984363052|46.396661833013|72.897041675684|178.11321522455|0.48|0.32|0.12814|25|7|0.0011573393316195|0.038904858611825|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2024-05-19 07:14:01|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4346.2626997138|10|387.02067781534||0|0|0.09966|5473|-0.2086|47|-0.27115044247788|26|30.71|-0.01427|0.04878|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|190.10072941994|0.576|0.407|0.21352|59|21|0.0019574684239429|0.078387572762219|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2024-05-19 07:14:03|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|10.190610273968|2|0.40312994046637|0.1206|1|2|0.10732|11.35|-0.11534|7|-0.094581288101169|19|40.68|0.06787|0.11598|0.17839611360973|0.19819125999775|489.32767478233|239.77058345968|186.67764019562|0.737|0.421|0.20243|19|11|0.0016934237726098|0.058503966408269|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2024-05-19 07:14:04|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-33.418074920883|39|1.1208672397255|-0.015|-1|1|-0.01495|30.55|0.06707|17|0.067074454402453|17|26.25|-0.07372|-0.01086|-0.057557176808315|-0.040027433757371|42.937768513676|67.271566619124|294.31598169791|0.464|0.321|0.15177|28|9|0.002111617076326|0.050362962483829|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2024-05-19 07:14:04|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|2.5459900014275|3|0.22978271778206|-0.0578|1|1|-0.05775|3.1|-0.1439|11|-0.1439024214373|11|31.12|-0.00077|0.09488|0.19787806619712|0.30000027177587|201.35567519463|233.81055799732|240.31007723284|0.48|0.32|0.28785|25|9|0.003525358974359|0.097605038461538|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2024-05-19 07:14:05|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|602.53961883423|3|24.488114349731|0.02|1|2|-0.00592|672|0.27468|97|0.33618983642764|74|39.63|0.05355|0.11858|0.13646598402824|0.19569070060175|566.32735505918|768.45550510748|190.36827195467|0.571|0.371|0.15454|35|13|0.0012674658027358|0.049389640028798|1342|2008-03-16|-0.25755|2008-11-16|0.18973|2008-12-07
2024-05-19 07:14:06|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|210.26713087138|18|8.0573911185053|0.0678|1|2|0.01802|226|-0.09423|10|-0.094230160842652|10|33.3|0.08752|0.16468|0.092130218805945|0.13708397310232|435.23906268367|499.01473900275|163.76811594203|0.489|0.34|0.16233|47|13|0.0016610303413401|0.053886750948167|1749|2008-01-20|-0.29303|2006-04-02|0.47149|2006-04-09
2024-05-19 07:14:08|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-22.211143677888|28|1.2778080586852|0.2692|-1|1|0.26923|19|-0.22535|32|-0.22535211267606|32|35.83|0.11671|0.3087|0.13651782335812|0.22188600758383|155.70974538465|195.84899740224|536.72316962553|0.417|0.333|0.23718|12|5|0.0054487746170678|0.080861334792123|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2024-05-19 07:14:09|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|883.55710791413|127|81.551310499179|1.4414|1|1|1.44143|990|-0.19366|12|-0.19365632358578|12|45.91|0.35513|0.55634|0.6760826756633|0.88868016317691|599.28151546919|977.46128766791|434.21052631579|0.545|0.455|0.22739|11|2|0.0044382250396197|0.081752123613312|1175|2024-03-24|-0.52267|2017-06-11|0.31361|2014-05-25
2024-05-19 07:14:09|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|14.219284940574|21|0.43523822598546|0.2776|1|1|0.27755|15.65|-0.06987|7|-0.087112139804022|40|30.08|0.0084|0.03327|0.048092873720585|0.062486970036153|165.2337266161|163.72380706256|219.18767382601|0.56|0.4|0.08658|25|9|0.0013639507772021|0.031291126943005|16.562635421753|2021-05-16|-0.10794|2022-07-03|0.19027|2009-05-24
2024-05-19 07:14:10|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.4541304414412|107|0.065449743460992||0|0|0.30713|1.41|0.87558|61|0.87557605003055|61|29|0.20086|0.24335|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|97.91666045785|0.833|0.5|0.23689|6|5|0.0012993571428571|0.064458857142857|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2024-05-19 07:14:11|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
2024-05-19 07:14:13|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|74.436248313813|2|3.6379179916684|0.0575|1|1|0.05749|86.45|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|150.55729659531|0.353|0.235|0.17088|17|6|0.0010690757381258|0.052385776636714|99.75|2021-10-24|-0.12811|2012-10-14|0.12666|2018-06-03
2024-05-19 07:14:14|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-166.66870448827|17|10.358687275329|-0.1669|-1|1|-0.16691|158.35|-0.07435|7|-0.074348735715415|7|40.75|0.14462|0.2262|-0.016370496285147|-0.10589523691703|89.42023421283|71.410504881672|303.52753058527|0.5|0.375|0.22636|8|3|0.0045020175438597|0.076950526315789|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2024-05-19 07:14:14|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.1414846948396|130|0.073828226050091|0.5127|-1|1|0.51269|1.92|0.53906|54|0.53906255675247|54|37.43|-0.04436|0.01831|0.035511147312963|-0.0044966623411182|88.903970484936|79.154628053953|51.612901675217|0.5|0.357|0.21725|14|6|-0.000193797856049|0.05894280245023|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.20755|2020-11-15
2024-05-19 07:14:15|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-193.01786270681|61|5.5502941281844||0|0|0.15342|180|0.20188|90|0.20187936103169|90|49.4|0.01931|0.11978|0.049509475080235|0.049509475080235|114.95700357026|114.95700357026|48|0.4|0.4|0.14243|10|2|-0.0007192238267148|0.039929819494585|393.25|2013-09-15|-0.19231|2020-03-15|0.21358|2014-12-28
2024-05-19 07:14:16|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|6600.1177314137|44|452.12742286212|0.3464|1|2|0.32029|8100|-0.17484|18|-0.14881825590872|9|45.31|0.11101|0.16597|0.19655896925506|0.40966100328041|284.84117369638|645.78085053521|1012.5|0.621|0.345|0.25299|29|16|0.0030247457627119|0.078220154753132|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2024-05-19 07:14:18|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
2024-05-19 07:14:19|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1705.5561431382|15|113.61954595218||0|0|-0.24248|1668.15|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|11864.509065637|0.5|0.3|0.28553|10|4|0.0088779475308642|0.092134259259259|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2024-05-19 07:14:19|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-43.951064034124|7|1.571286991667||0|0|-0.02436|39.95|-0.18835|15|-0.18834546057766|15|44.71|0.16945|0.35653|0.38643544159106|0.55689030012364|268.94259497199|351.21838392623|160.95890916256|0.571|0.429|0.23456|14|4|0.0026504746835443|0.084789303797468|89.5|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2024-05-19 07:14:20|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|59.067662032857|21|4.1941118927748||0|0|0.37218|73|-0.33737|22|2.0281491832263|73|43.24|0.07529|0.11274|0.15664192611708|0.30963095825226|172.35174484468|254.25009518971|244.31058249778|0.588|0.353|0.15254|17|7|0.0020312185430464|0.049395655629139|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2024-05-19 07:14:21|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1442.149917096|89|127.8695272669|0.6525|1|2|0.60951|1716.7|-0.16717|8|-0.16716649465554|8|53.92|0.86089|1.22537|1.5263460057356|2.7149955362751|-8208.5518392193|14273.874388671|29598.274046856|0.64|0.4|0.31439|25|9|0.0072663300835655|0.10728699860724|1885.0999755859|2023-12-10|-0.29688|1997-01-26|3.09259|2000-05-28
2024-05-19 07:14:23|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|8.6613500827541|58|0.63804755374015|0.666|1|1|0.66604|8.83|-0.1506|18|-0.1506031121162|18|56.15|0.20254|0.3226|0.29369540567281|0.3380449414164|411.71382606816|241.97498301648|452.8204978351|0.538|0.308|0.25957|13|7|0.0036161499364676|0.081060698856417|10.859999656677|2024-04-07|-0.32649|2020-03-15|0.31387|2009-08-02
2024-05-19 07:14:24|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|7517.9141621321|5|464.36194595597|0.2003|1|2|0.0443|8863|-0.13645|23|-0.15175725890372|41|35.07|-0.02222|0.04181|0.01907916052848|0.073208462300535|76.086254635719|204.0665479588|933.93045310854|0.644|0.4|0.20948|45|23|0.0025783754740834|0.071390094816688|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2024-05-19 07:14:25|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1635.517413677|42|140.66365837117|0.0072|-1|1|0.00725|1370|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|943.3312953959|0.385|0.385|0.25366|26|6|0.0050293161290323|0.087578477419355|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2024-05-19 07:14:25|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1387.0859843176|31|79.793603878513||0|0|-0.03496|1273.15|0.03937|61|0.039373050283829|61|40.43|0.36079|0.48504|0.077434685181946|0.084576036639024|127.60653472657|111.69011468769|4973.2422087604|0.486|0.351|0.28273|37|15|0.0044401638269987|0.096928112712975|1523.8000488281|2023-08-20|-0.4821|2011-07-31|0.40842|2003-12-21
2024-05-19 07:14:26|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-32.771064590607|24|2.0159172348712||0|0|0.06146|27.03|-0.0487|32|-0.048704856461448|32|43.85|0.04522|0.14781|0.16170491697656|0.16633611262785|400.19717334116|267.33829668706|102.38636771674|0.55|0.4|0.24174|20|8|0.0020682333333333|0.078847488888889|49.142532348633|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2024-05-19 07:14:28|WEEKLY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-16384.926063908|18|1235.1420213027|0.0763|-1|1|0.07629|12750|0.26009|75|0.26008763921855|75|46.21|-0.09532|0.02188|0.032397552584261|0.093079278851647|100.78005721978|138.24614496739|189.35118575451|0.429|0.357|0.34411|14|5|0.0026589608433735|0.11195634036145|18912|2022-03-06|-0.32109|2020-03-15|0.32933|2015-10-11
2024-05-19 07:14:29|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-2560.6350702632|67|199.27032207396||0|0|0.58255|1995|-0.11872|44|-0.11872322874254|44|26.8|-0.04829|0.01471|-0.018676108046398|0.031351397178317|29.322306061719|153.57109059869|1017.8571428571|0.561|0.394|0.15868|66|21|0.0022340544959128|0.059245961852861|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2024-05-19 07:14:30|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|119.94530498853|27|3.6015650038249|0.1388|1|2|0.13248|132.5|-0.05431|18|-0.053631319014054|35|33.13|-0.0475|-0.02587|-0.030483708474842|-0.0067037261906475|63.164359922426|92.880072587233|320.82325047866|0.609|0.391|0.08774|23|9|0.0016612436548223|0.026343515228426|132.5|2024-05-12|-0.0911|2015-08-23|0.0827|2010-01-17
2024-05-19 07:14:31|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|54.575384821316|22|1.5448030015882||0|0|-0.01356|58.2|0.07359|67|0.13706835972127|40|39.74|0.0171|0.0618|0.038135023592284|0.10651367800365|130.1366281017|186.46510867779|209.42784759111|0.579|0.368|0.13482|19|9|0.0015092139175258|0.043944858247423|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2024-05-19 07:14:32|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-2205.7954977284|2|156.09849924279||0|0|-0.03273|1778|0.96199|69|0.9619943298166|69|50.77|0.32083|0.49989|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|9774.6011423749|0.5|0.385|0.3511|26|7|0.0070076835730507|0.10854902346707|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2024-05-19 07:14:34|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.6196052908862|6|0.16579416338485||0|0|-0.03314|5.3|-0.06387|13|-0.063868595513572|13|35.36|-0.12328|0.01293|-0.035469078017534|0.012642071057886|27.460751253771|56.476574272168|346.4052477021|0.591|0.5|0.18446|22|7|0.0029209706257982|0.052139374201788|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2024-05-19 07:14:34|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|1211.9876927926|25|126.72949065139||0|0|0.54221|1425|-0.08326|35|-0.083257267134978|35|44.35|0.23331|0.34233|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|5204.5290127032|0.529|0.353|0.2511|17|7|0.0068888046272494|0.084502994858612|1675|2024-04-14|-0.23778|2010-05-23|0.38206|2009-12-06
2024-05-19 07:14:35|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|166.86104605722|72|11.658685236789|0.3743|1|1|0.37432|197.38|0.43357|85|0.43357313771405|85|43.96|0.17506|0.24437|0.38150154271831|0.59321675461756|2277.4707785653|3736.7779796395|4964.2857489794|0.593|0.407|0.1619|27|10|0.0037923052464229|0.050031303656598|208.53999328613|2023-12-24|-0.1889|2011-03-20|0.30623|2017-01-29
2024-05-19 07:14:36|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|-78.278309044724|9|2.9427694272614||0|0|-0.0073|69|0.1489|55|0.14890052310833|55|29.38|-0.05607|0.00957|-0.0067107511709849|-0.00022742156550177|67.761387567403|81.349619371315|225.63767224378|0.615|0.385|0.14475|26|12|0.0016948704663212|0.044518329015544|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2024-05-19 07:14:37|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|59.31526156641|19|4.5439205992909|0.1966|1|1|0.19659|72.98|-0.12122|30|-0.12122115408166|30|30.29|0.17429|0.25971|0.17478583140692|0.12879771197748|5217.581261841|621.28865188237|41.949763088378|0.588|0.373|0.13158|51|17|0.00092706973768394|0.057729149072297|806.58001708984|2007-10-28|-0.49923|2012-03-04|0.3387|2012-03-18
2024-05-19 07:14:39|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2381.9655082464|181|263.27308681839|3.1915|1|1|3.1915|3125.6001|0.85627|191|0.85627469732457|191|64.45|0.09652|0.21212|0.38089611740544|0.56374479903292|270.45196297392|324.92576797491|955.40276813982|0.364|0.273|0.31157|11|4|0.0043371991001125|0.10079965129359|3265|2024-04-21|-0.43381|2008-10-26|0.45431|2008-07-27
2024-05-19 07:14:40|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|41.560212302931|8|3.681303541092|-0.1093|1|2|-0.20463|42.95|-0.42292|22|0.25452878145103|20|23.61|-0.08937|-0.01765|-0.059529591642355|0.035175561375156|30.381096753127|126.10245812672|249.85456328431|0.652|0.391|0.1332|23|7|0.0024796545454545|0.051262018181818|59.299999237061|2024-03-24|-0.15103|2020-03-15|0.34371|2023-07-16
2024-05-19 07:14:41|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|50.671537063792|78|2.6285389953034|0.6954|1|1|0.6954|59|-0.12676|13|-0.050520079817294|11|47.67|0.10134|0.15816|0.19319789415866|0.32811138891325|333.35002441445|468.00733454943|1020.7612086221|0.6|0.4|0.14729|15|8|0.0035463762626263|0.045007184343434|59.799999237061|2024-05-12|-0.15493|2020-03-22|0.32258|2009-04-26
2024-05-19 07:14:42|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|-1.603848966612|9|0.053449661418326||0|0|0.0302|1.445|-0.12369|19|-0.12369233631473|19|34.58|0.10228|0.17096|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|262.25046369385|0.611|0.417|0.14904|36|10|0.0017498643256185|0.050888387869114|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2024-05-19 07:14:43|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|27.676916365517|25|2.8829005465827||0|0|1.16598|36.67|0.44083|59|0.44083196030474|59|42|0.22694|0.35922|0.4638546840105|0.64004857630068|4547.9759736303|4379.2965108263|211.05034917379|0.621|0.414|0.32634|29|11|0.0043098148148148|0.11939715780998|73.449996948242|2018-01-21|-0.53524|2019-08-18|0.53226|2002-03-03
2024-05-19 07:14:45|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|57.873468399447|18|3.9656968504891|0.0215|1|1|0.02146|63.3|0.1447|29|0.14469559302854|29|49.29|0.14756|0.2475|0.29628335869616|0.4802734888208|215.17625955438|289.09494639919|209.18704150122|0.571|0.429|0.19118|7|2|0.0029639779005525|0.069283314917127|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2024-05-19 07:14:46|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-13.772471627085|144|0.76234232347564|0.4453|-1|1|0.44528|11.7|0.84171|55|0.84171139868588|55|31.4|-0.06286|0.0872|0.096697204111013|0.060943282904069|140.57943587617|97.214253032257|42.360606277193|0.5|0.4|0.27378|20|7|0.0010452269779507|0.082522658884566|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2024-05-19 07:14:47|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|101.54103316805|68|5.3846880888768|0.2444|1|1|0.24444|112|0.02808|51|0.85067533544059|55|41.47|-0.0447|0.03583|0.014145908226584|0.24258732273537|56.016377446057|208.10315828778|355.10461873469|0.588|0.235|0.20565|17|8|0.0025313212435233|0.058486670984456|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2024-05-19 07:14:47|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-163.87926272147|39|5.626420907158||0|0|0.14943|148|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|868.03522945797|0.583|0.417|0.13981|24|10|0.0034464512040558|0.049117946768061|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2024-05-19 07:14:48|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|16.67399701794|12|0.43366746995177|0.0875|1|2|0.06845|17.95|-0.09091|4|0.16703983882952|49|33.13|-0.00357|0.03092|0.017728522886321|0.036949814776053|115.7468065416|133.54900460197|261.28094704442|0.478|0.391|0.07436|23|6|0.0015306985769728|0.029789974126779|18.200000762939|2024-05-12|-0.11662|2009-06-14|0.18321|2012-02-05
2024-05-19 07:14:50|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.85055486297262|4|0.055648373446025|0.1888|1|2|0.13661|1.04|-0.09745|38|-0.11494431605063|30|42.52|0.20414|0.41891|0.83225977177354|1.2941152372898|167.88992025811|402.56983485711|4521.7389557905|0.476|0.333|0.25432|21|6|0.0062674330357143|0.078223292410714|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2024-05-19 07:14:51|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1380.4538933253|7|84.995201724697||0|0|-0.01085|1581.2|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17985|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|202.35473531723|0.571|0.429|0.24146|7|3|0.0038158219178082|0.085807534246575|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2024-05-19 07:14:52|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-62.938756020467|41|2.6808677377691||0|0|0.12883|56.8|-0.08555|19|-0.0855540791364|19|40.78|0.09903|0.17976|0.15474275030714|0.29470711050624|200.44104398995|437.14995304548|350.18496696418|0.667|0.444|0.26471|18|9|0.003515|0.084437364341085|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2024-05-19 07:14:53|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|9.0442263508884|13|0.6919245115569|0.0118|1|1|0.01182|11.13|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|474.82933594021|0.605|0.419|0.13433|43|19|0.0021286703821656|0.051727372611465|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2024-05-19 07:14:53|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|90.621932254279|6|3.2760228362201||0|0|0.07667|99.7|0.15664|63|-0.097138432083566|45|33.35|-0.07299|0.01694|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|604.24240574692|0.565|0.304|0.21637|23|9|0.0036944559585492|0.074167098445596|153|2020-08-02|-0.19111|2014-10-19|0.19033|2012-02-12
2024-05-19 07:14:55|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.1658358443266|39|0.10972138681394|0.4444|1|1|0.44444|2.47|-0.11765|45|-0.055555575996105|29|44.12|-0.05871|0.02797|-0.045577757029648|-0.10933449496701|46.257992198445|42.289734935072|77.917980099796|0.765|0.412|0.15295|17|11|0.0005871192893401|0.051206687817259|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2024-05-19 07:14:56|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|7172.5660419143|56|517.53337852339|1.3397|1|2|1.18594|7786|0.03161|90|0.031609981703092|90|51.71|0.11525|0.21525|0.22419029941952|0.36524113745563|403.87898193537|801.22665822073|3541.505473661|0.571|0.429|0.2516|21|6|0.0043939964943032|0.077074504820333|9023|2024-04-07|-0.28173|2008-10-12|0.4768|2024-01-21
2024-05-19 07:14:57|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1354.2151937732|94|108.7866061446|1.0496|1|1|1.04955|1731.05|0.0903|68|-0.15086152051638|50|38.3|0.09613|0.18792|0.19221914495024|0.40130408840147|273.11102414648|1636.8411320289|27696.80078125|0.649|0.405|0.23743|37|17|0.0049956622516556|0.088272973509934|1755.3499755859|2024-05-19|-0.18638|2008-10-12|0.29329|2003-05-18
2024-05-19 07:14:58|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-358.1973994392|8|27.399133146399||0|0|0.18895|279|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|644.7885302713|0.591|0.364|0.23188|22|7|0.0046931565329884|0.087367464424321|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2024-05-19 07:14:59|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|29.19579590718|12|1.2819592673824|0.0397|1|2|0.00472|31.9|0.1312|142|0.37914268307475|54|36|-0.03734|0.02722|0.011007469166233|0.054872817916949|98.660727235188|130.09647745928|140.46675871661|0.429|0.286|0.11468|21|4|0.00098954367666232|0.041477249022164|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2024-05-19 07:15:00|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-11.781865372267|33|0.5439550922999||0|0|0.125|10.15|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|119.97635428798|0.65|0.5|0.25913|20|7|0.0024247148288973|0.081836311787072|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2024-05-19 07:15:01|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.4230862214134|22|0.082695383295957|0.0181|-1|1|0.0181|2.17|-0.07435|33|-0.07435006499065|33|31.59|0.38286|0.45891|0.14896197559108|0.23745498373169|200.44992492797|280.29716080028|496.56751586462|0.487|0.308|0.15736|39|11|0.0025630087789306|0.062508986432562|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2024-05-19 07:15:02|WEEKLY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.4702988938041|13|0.022509572758773||0|0|-0.07048|0.488|0.14634|52|0.032869740318822|30|25.44|-0.05519|0.00625|0.010535716963166|0.036573281324546|96.348651663988|137.49303182737|212.17391157871|0.556|0.407|0.15177|27|9|0.0020421173104435|0.050728326180257|0.70999997854233|2019-07-14|-0.18348|2017-04-30|0.17834|2014-01-19
2024-05-19 07:15:03|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|57.362980828791|125|3.2517571103916||0|0|0.49333|61.57|-0.15652|16|-0.028610332840125|48|44.82|-0.08748|-0.04616|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|321.68234931148|0.818|0.455|0.18113|11|9|0.0024049594813614|0.05833074554295|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2024-05-19 07:15:04|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|307.85844157925|76|32.638220773604|1.3273|1|2|1.28696|394.5|-0.02071|21|-0.15288220551378|13|37.58|0.17445|0.2501|0.29201249828792|0.49257678666678|1302.0542241803|1159.1887974655|3586.3636363636|0.737|0.421|0.16356|19|9|0.0055568821292776|0.056704993662864|448.5|2024-03-24|-0.17419|2015-02-22|0.33333|2009-11-15
2024-05-19 07:15:06|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|10.728101939691|22|0.51459464161417|0.06|1|1|0.05998|11.84|0.65982|39|0.6598163673177|39|36.97|0.06958|0.19745|-0.035391593137276|-0.011434523474157|21.56108231558|64.388399077712|100.33898272209|0.548|0.323|0.23296|31|13|0.0023285347043702|0.086572313624679|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2024-05-19 07:15:07|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|139.99220636139|27|11.079604282425|0.6631|1|2|0.64718|155|-0.02275|13|-0.022751961366004|13|27.7|-0.07534|-0.03561|-0.042805795254643|-0.033698279828076|57.841828598805|77.175568539831|300.62062814508|0.444|0.259|0.12946|27|10|0.0020583333333333|0.044594224806202|182.5|2024-05-05|-0.13172|2011-08-07|0.28239|2009-05-10
2024-05-19 07:15:08|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|331.92587305117|91|20.612453729945|1.0652|1|1|1.06522|380|0.58699|71|0.58698762089148|71|52.62|0.21646|0.26968|0.17293894229659|0.18665411028483|225.63334598694|177.82973225114|927.05534139957|0.462|0.308|0.17664|13|4|0.0037250516795866|0.059566705426357|412|2024-03-24|-0.16953|2020-03-15|0.20626|2013-07-07
2024-05-19 07:15:09|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|221.71810328273|35|18.082712882667|0.0734|1|2|0.02959|261|-0.26725|5|6.3235570285168|44|28.71|0.21665|0.35751|0.66752069375039|1.0844690129874|455.34449244737|819.52770309456|1318.1818689744|0.429|0.286|0.22845|21|4|0.0064548979591837|0.084237912087912|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2024-05-19 07:15:09|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|43.559427063867|30|2.2380524216104||0|0|0.06724|43.65|-0.02624|22|-0.026243114445236|22|37.92|-0.06169|0.02406|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|100.9715521353|0.615|0.462|0.16838|13|4|0.00090760536398467|0.062324022988506|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2024-05-19 07:15:11|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|699.65195104671|88|61.745545626172|0.9512|1|1|0.95117|847.2|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|758.12081629265|0.667|0.333|0.26327|3|2|0.011607846153846|0.084686923076923|910|2024-02-18|-0.13517|2024-03-03|0.14535|2021-08-15
2024-05-19 07:15:12|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1245.5757920348|14|69.52506099551|-0.0804|-1|1|-0.08041|1189.1|0.22231|74|0.22230894142292|74|50.43|0.33456|0.40405|0.41603088583916|0.56830460949381|1983.4291135218|1660.9654719326|4915.6674218001|0.533|0.367|0.24023|30|15|0.0037896657929227|0.0844250327654|1340.6999511719|2023-09-10|-0.20174|2008-10-26|0.42067|2009-05-24
2024-05-19 07:15:13|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|41.126307860712|78|1.5412307130961|0.1563|1|2|0.14772|45.7|-0.11259|3|-0.11258807333721|3|25.74|-0.07582|0.00692|-0.045847047205435|-0.035749547919545|41.908910743839|52.648910134026|129.86644656546|0.519|0.444|0.14461|27|8|0.0012011398963731|0.044990841968912|66.599998474121|2015-02-22|-0.3076|2009-12-06|0.30002|2015-02-22
2024-05-19 07:15:14|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3407.8239955547|108|215.02406126216||0|0|0.96284|3802.8|-0.12124|75|-0.12124464410908|75|50.18|0.06349|0.16163|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|3344.0028209706|0.529|0.412|0.28362|17|8|0.0048450520833333|0.0866994375|4630|2024-02-04|-0.2484|2008-10-12|0.24764|2009-05-24
2024-05-19 07:15:14|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|0.78923304997036|8|0.056922319458098|0.1532|1|2|0.125|0.99|-0.06024|15|-0.082872917624401|25|39.32|0.10924|0.35028|0.27952800581511|0.33903868837692|113.6452875669|84.620421081062|82.499997516473|0.579|0.421|0.20403|19|6|0.0024406100795756|0.066113527851459|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2024-05-19 07:15:16|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|64.570535685678|35|4.2431545171275||0|0|0.31379|76.2|0.01839|26|0.018389132697028|26|36|0.04697|0.11891|0.19753281687919|0.30635876338735|273.49213493919|330.51512311006|1118.9426958665|0.476|0.333|0.15184|21|6|0.0038557594936709|0.056048518987342|79.5|2024-05-05|-0.1954|2011-08-21|0.21293|2009-08-02
2024-05-19 07:15:17|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|72694.76864412|10|8601.7437852933|0.0711|1|1|0.07113|100900|-0.14459|22|-0.1044613710555|59|40.18|0.22037|0.38282|0.21719477417521|0.38046743813671|93.232992580054|142.91805947233|598.81305637982|0.412|0.294|0.30308|17|6|0.0053185404624277|0.10810913294798|138300|2023-04-09|-0.26111|2020-03-15|0.45062|2017-11-19
2024-05-19 07:15:18|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-84.285560971001|1|4.383520883156||1|0|0|70.45|0.64194|68|0.6419410675385|68|35.89|0.15037|0.23094|0.24527719145675|0.31292731816826|1314.0923685869|1309.2946095107|2697.1668168801|0.444|0.333|0.1647|36|8|0.0037744969040248|0.057308653250774|85.279998779297|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2024-05-19 07:15:19|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|68.73604462108|78|4.1542395042386|0.5472|1|2|0.49328|72.2|0.03591|31|0.035906579502179|31|42.69|0.01283|0.08766|0.017960260655818|0.079910719167575|84.763048522647|123.82396625115|322.17758786187|0.538|0.385|0.19515|13|4|0.002750996835443|0.059574351265823|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2024-05-19 07:15:20|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1537.4186032507|47|118.42290678787|0.2331|1|1|0.23307|1841.1|-0.33767|22|0.2850122515997|37|43.8|0.12531|0.17592|-0.026327878409581|0.2850122515997|85.11006733|128.501|189.71610618035|0.4|0.2|0.26177|5|3|0.0038164150943396|0.084551018867925|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2024-05-19 07:15:21|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|477.37037280869|209|64.588888157394|16.1493|1|2|15.4224|660|-0.19475|13|-0.24613967173307|27|43.46|-0.11256|-0.0234|-0.075367432822067|0.014805193412767|47.322871572381|99.077678425255|4523.6462857948|0.538|0.385|0.26811|13|5|0.0065902846054334|0.081968227684347|698|2024-05-12|-0.15283|2018-10-14|0.25658|2009-09-06
2024-05-19 07:15:22|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|178.6210452544|23|15.775960446235||0|0|0.20268|210.95|-0.09969|19|0.0085362387329542|39|46.21|0.0037|0.12481|0.12020827709353|0.27022360632982|154.94787885739|424.9614675648|1329.2375454911|0.684|0.474|0.28817|19|8|0.0045250111111111|0.10081406666667|237.55000305176|2024-04-28|-0.31762|2020-03-22|0.4112|2009-05-24
2024-05-19 07:15:23|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.6222379487852|14|0.10116807068515|-0.0943|1|1|-0.09428|2.69|-0.16471|16|0.37254902189945|44|34.44|0.0599|0.09809|0.029698958310558|0.077187314436948|121.93101868174|159.71500170661|244.54545444693|0.72|0.36|0.15995|25|18|0.0017905148741419|0.054578649885584|3.0299999713898|2024-02-11|-0.18493|2008-10-12|0.20611|2014-05-11
2024-05-19 07:15:24|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|474.72228398641|52|47.979983323669||0|0|1.4596|634.7|1.0976|45|1.0976000976563|45|26.59|-0.04898|0.07737|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|615.31750152015|0.704|0.444|0.31654|27|13|0.0052797399219766|0.10261276983095|651|2024-05-19|-0.29819|2020-03-15|0.54805|2020-12-06
2024-05-19 07:15:25|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-3230.4081594659|3|118.30271982195||0|0|0.00966|2872|-0.16905|16|-0.16905444126074|16|22.41|0.07917|0.16611|0.19539165564879|0.27436881253761|328.9356072489|423.95863988078|698.78345498783|0.5|0.382|0.16566|34|11|0.0041957460732984|0.056443612565445|4400|2017-07-30|-0.21769|2010-06-27|0.30357|2016-04-24
2024-05-19 07:15:26|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1527.2644320615|19|68.931832059862||0|0|0.13201|1324.95|-0.05603|23|-0.056028010834858|23|47|0.08281|0.20343|0.27729508633874|0.48713194835774|495.59584396531|828.21508547449|481.01284895788|0.65|0.4|0.25582|20|7|0.0033866701461378|0.092729164926931|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2024-05-19 07:15:27|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-25.480401386774|11|1.1864268741306||0|0|-0.03175|22.75|-0.11652|12|-0.11652196315242|12|27.21|0.04336|0.138|0.14916538838934|0.26030606554239|97.242916072941|343.85585605564|170.79579970891|0.571|0.429|0.19271|28|9|0.0020843134715026|0.065317616580311|64.699996948242|2021-07-04|-0.22367|2020-03-15|0.36975|2016-11-13
2024-05-19 07:15:28|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|80.296934786337|143|6.1510217378877|10.0595|1|2|9.7458|102.3|-0.05647|19|-0.056472542553316|19|30.49|-0.03405|0.07887|0.11519113703248|0.30345574317604|49.654274970845|472.16147299302|102300.00152737|0.415|0.293|0.25284|41|7|0.0068331537356322|0.087966149425287|103.09999847412|2024-05-19|-0.28|1998-08-30|0.34783|2000-12-10
2024-05-19 07:15:29|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|6.7928212581592|13|0.3276469623858|0.0145|1|1|0.01453|7.68|-0.09268|35|-0.092682898746651|35|35.24|0.15243|0.28156|0.1425449520719|0.32086796011812|194.60889259545|551.06545599998|2272.1893015306|0.667|0.429|0.18041|21|10|0.0058727526595745|0.061262380319149|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2024-05-19 07:15:30|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|37.993951443478|22|2.3813923586876|0.2446|1|2|0.21449|43.09|-0.01062|40|-0.010621555656903|40|37.4|-0.1185|-0.06771|-0.082177906708831|-0.072874619185953|52.697130922326|67.10318306674|164.47193072769|0.467|0.333|0.15686|15|5|0.0013027147766323|0.059127525773196|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11377|2018-12-02
2024-05-19 07:15:32|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|37.781548882656|49|2.1959189834268|0.1259|1|1|0.12587|40.25|0.56417|128|0.56417105917819|128|50.07|0.02285|0.12752|0.30223272989898|0.35765535659932|411.31375506611|424.16598439323|555.1724137931|0.467|0.4|0.19595|15|4|0.0029597496871089|0.059998347934919|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2024-05-19 07:15:32|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|3273.1149876032|19|302.41166266092|0.3058|1|1|0.30578|4382.4502|-0.14949|8|-0.14948553860687|8|46.75|0.24445|0.31028|0.47965467328205|0.68487645014461|5670.5103854795|9685.9811537135|14632.554536477|0.563|0.406|0.24703|32|15|0.0047173315719947|0.086232476882431|4590|2024-05-19|-0.19046|1995-04-09|0.38171|1999-03-21
2024-05-19 07:15:33|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|4516.676377522|2|342.54122376871|0.2395|1|2|0.22228|6107|-0.08567|24|-0.12325059997357|23|46.64|0.16906|0.24951|0.213434204474|0.29284886603748|716.70484784791|713.11225231507|1590.861707388|0.576|0.394|0.2176|33|14|0.0033829480519481|0.079512538961039|6107|2024-05-19|-0.50857|2003-07-27|0.99147|2003-07-20
2024-05-19 07:15:34|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|22.210488913311|68|1.2001682203806|1.087|1|2|1.05858|24.6|-0.05556|35|0.068421644767295|15|26.11|-0.04463|-0.00378|-0.035302550269327|-0.052898854730438|58.020760255743|60.714015121963|184.823438061|0.481|0.296|0.1409|27|8|0.001462810880829|0.043914637305699|26.60000038147|2024-05-05|-0.20956|2022-07-17|0.13693|2023-04-16
2024-05-19 07:15:35|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.5417679279516|43|0.18274399540589|0.2464|1|2|0.22939|8.2|-0.07063|11|-0.070549160849343|24|32.17|-0.01448|0.02151|-0.012226411166111|0.010278827620291|72.245057093964|101.44932271396|119.1860417568|0.696|0.478|0.11048|23|10|0.00067762148337596|0.033809462915601|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2024-05-19 07:15:37|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|4.4374591676825|12|0.40251360441466|0.1873|1|1|0.18725|5.96|0.1193|40|-0.23489933487295|17|41.65|-0.00602|0.04874|0.0091066685519157|0.064313334666296|81.308672547108|110.26627652629|212.85714784447|0.471|0.294|0.22834|17|9|0.0021438942976356|0.069368915159944|11.560000419617|2022-01-09|-0.14032|2023-12-03|0.26471|2022-01-02
2024-05-19 07:15:38|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|139.43557674082|27|8.6966795809223|0.0735|1|2|0.05015|155.37|-0.11115|35|0.074242104316449|21|49.54|0.12517|0.1927|0.010914926364791|0.048896782624944|96.760136630184|115.43142749774|484.47145804701|0.538|0.385|0.18166|13|3|0.0032232835820896|0.060407686567164|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2024-05-19 07:15:39|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|66.042751994695|154|4.2669027905425|0.5367|1|1|0.53667|68.8|-0.13984|58|-0.12688182809787|28|52.29|-0.17287|-0.09322|-0.13336001258024|-0.12688182809787|75.10228992|87.312|294.36934714765|0.286|0.143|0.17053|7|3|0.0025494990366089|0.064184855491329|79.605003356934|2023-12-24|-0.17039|2020-03-22|0.11673|2021-12-05
2024-05-19 07:15:39|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|60.550780426101|22|2.5285309005122|-0.0781|1|1|-0.07812|64.9|-0.03368|68|-0.033678738042752|68|32.74|-0.03566|0.06884|0.071318784224306|0.1705154757014|90.502800408375|195.39386379178|173.15902432908|0.652|0.435|0.22308|23|8|0.0024021705426357|0.081803604651163|143|2017-09-17|-0.18303|2011-11-27|0.43586|2017-08-06
2024-05-19 07:15:40|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.076881866596|50|0.10390327014563|0.0124|1|2|-0.02817|2.139|-0.01176|81|-0.011760617796857|81|27.74|0.04104|0.11387|0.061587522234535|0.11704158287274|249.51206334834|409.58572699427|408.98660251702|0.605|0.395|0.13842|43|16|0.002163268921095|0.052273035426731|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2024-05-19 07:15:42|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|484.00655145689|203|45.681155617886|71.1123|1|2|66.68877|663.35|-0.06523|50|-0.06523108417421|50|49.19|1.29474|1.47938|0.22015159167928|0.25747237608354|484.86179428044|376.06328781958|4062.1554114214|0.519|0.333|0.33148|27|11|0.0055244705882353|0.10968614379085|668.70001220703|2024-05-19|-0.64541|2012-01-01|0.50424|2002-03-03
2024-05-19 07:15:43|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-33508.879532313|2|1689.2064378189||0|0|-0.08372|31096.6504|0.35736|97|0.35735783734562|97|44.88|0.12516|0.19434|0.22799708235891|0.53971279480347|726.46790440343|4703.5124908215|14807.92875744|0.647|0.353|0.22483|34|18|0.0045935297969876|0.077336444007859|39876.1015625|2023-12-31|-0.24656|2008-10-12|0.46988|1999-05-30
2024-05-19 07:15:44|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|54.966562288904|31|2.9944788555621||0|0|0.13005|64.3|0.14058|73|0.14057966591655|73|43.65|0.04408|0.12787|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|564.5302995048|0.353|0.235|0.23417|17|4|0.0035338730569948|0.07152079015544|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2024-05-19 07:15:45|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-18.979229776904|9|0.63474300465486|-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|0.0009259637774903|0.063188641655886|47.900001525879|2021-07-25|-0.17316|2015-08-23|0.20893|2021-05-02
2024-05-19 07:15:46|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|12.598503764154|13|2.043832243919|0.5231|1|2|0.30748|18.88|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|145.67900544132|0.2|0.2|0.50265|5|1|0.0065383982683983|0.15372943722944|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2024-05-19 07:15:47|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-278.57237298059|5|8.8574576601979||0|0|0.03448|252|-0.0262|17|-0.026197362361484|17|36.07|0.03519|0.09345|0.10132559914403|0.20455857486751|690.21172494785|1178.7721310263|227.02702702703|0.591|0.341|0.12312|44|18|0.0012401634192332|0.040683469516028|1517|2007-07-22|-0.55298|2009-04-19|0.24038|2004-12-05
2024-05-19 07:15:48|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|40.723106703449|24|2.8952615066887|0.6848|1|1|0.68478|46.5|-0.05545|24|0.0058308723658009|19|27.7|-0.05604|0.00687|0.00099805051204597|0.03220795474459|80.14652323861|116.7342429341|339.16848920946|0.667|0.37|0.15643|27|13|0.0023928145265888|0.05010140077821|51.799999237061|2024-05-05|-0.17176|2020-03-15|0.28169|2019-10-20
2024-05-19 07:15:49|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-14.327911681429|74|1.34888174641||0|0|0.54617|12.14|0.85798|78|0.85797568993297|78|37.38|-0.0135|0.17073|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|430.49647626632|0.625|0.438|0.27729|16|4|0.0047970789865872|0.10268627421759|42|2022-11-27|-0.18644|2015-07-05|0.45212|2020-06-28
2024-05-19 07:15:50|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-459.19167364397|9|35.230557881323||0|0|0.1564|342.5|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|365.72343237534|0.563|0.5|0.33304|16|4|0.0065944444444445|0.10576973856209|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2024-05-19 07:15:51|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|1859.74736182|78|115.25022596277||0|0|0.23712|2233|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|6567.6470588235|0.677|0.508|0.12249|65|21|0.0031408723747981|0.057455142703285|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2024-05-19 07:15:53|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.9915158552412|142|0.17116134026038||0|0|0.77143|5.58|-0.15405|52|-0.1540540340262|52|38.35|-0.02202|0.0459|0.0027104749382438|0.033157667766516|90.424455522163|113.37755355396|292.14659796966|0.529|0.412|0.16148|17|6|0.0020349558638083|0.04928974779319|5.5799999237061|2024-05-19|-0.26791|2018-10-14|0.22707|2019-01-13
2024-05-19 07:15:54|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-891.67606263395|32|37.393057759878|0.0323|-1|1|0.03234|818.3|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|228.12934484113|0.667|0.5|0.21054|6|4|0.0059207329842932|0.076120680628272|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2024-05-19 07:15:54|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1330.6353445623|42|64.016888728638|0.1442|-1|1|0.14422|1163|-0.15538|13|-0.15537600994406|13|49.68|0.10237|0.15968|0.20418420730979|0.35509715505561|455.17741783451|805.27162392178|930.4|0.536|0.357|0.24175|28|11|0.0026930516759777|0.072383959497207|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2024-05-19 07:15:55|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-139.16225870886|2|10.523677612658|-0.0278|-1|2|-0.03865|107.5|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|754.38596491228|0.577|0.385|0.18607|26|10|0.0036012121212121|0.063878093434343|161.5|2024-03-24|-0.16343|2012-10-28|0.25256|2011-08-14
2024-05-19 07:15:56|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-4.6870801579105|31|0.44927102431465|-0.1882|-1|1|-0.18817|4.42|-0.34898|44|-0.34898279587914|44|43.58|0.0477|0.16238|0.25712745803317|0.42627959880639|215.15286780779|290.14269480886|150.85324148766|0.5|0.333|0.32313|12|5|0.0032369620253165|0.10802549728752|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2024-05-19 07:15:58|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|98.662513672101|26|9.7791621092996|1.7156|1|1|1.7156|133.2|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|347.78067781096|0.579|0.368|0.2525|19|10|0.0034862692307692|0.081870333333333|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2024-05-19 07:15:58|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.6747177808593|78|0.20676076514487|0.4653|1|1|0.46535|4.44|1.24246|89|1.2424595315943|89|39.18|0.10275|0.25238|0.26497733254606|0.58939021537682|263.01452308723|1233.8076609347|3288.8888005857|0.647|0.412|0.31821|17|10|0.0068908613728129|0.096013216689098|4.460000038147|2024-05-19|-0.34332|2017-04-09|0.35294|2014-02-16
2024-05-19 07:15:59|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6750870181031|61|0.09764667376398|-0.017|-1|1|-0.01702|2.39|-0.15044|39|-0.027002292367375|22|28.92|0.07945|0.15837|0.24577364567621|0.40217345708537|451.24833498804|848.02963424723|1959.0164574162|0.583|0.417|0.15081|24|10|0.0051931034482759|0.054598289124668|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2024-05-19 07:16:00|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|56.046358404396|50|2.5463350540026|0.0894|1|2|0.0683|61|0.55165|100|0.55164831811255|100|48.73|0.06886|0.12825|0.074705862762845|0.074705862762845|128.28410222336|128.28410222336|267.42657355639|0.333|0.333|0.13419|15|3|0.0017900897435897|0.0454665|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2024-05-19 07:16:01|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4044.4707827422|19|249.76963307461|-0.0224|1|1|-0.0224|4365|0.09729|75|0.097291742803759|75|37.97|0.0785|0.12037|0.062856531362235|0.1340318591479|191.71810963063|400.52831061082|1036.8171021378|0.621|0.448|0.13556|29|9|0.0027516621983914|0.055672475424486|12838|2018-01-07|-0.29403|2018-02-18|0.24509|2020-04-12
2024-05-19 07:16:03|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-36.108345989766|43|0.98875334857238||0|0|0.05956|33.95|-0.17297|18|-0.17296684508205|18|33|0.10433|0.15681|0.1623142603362|0.27887565137832|287.40646041072|379.20638960642|200.53160160051|0.727|0.455|0.15164|22|12|0.0019381770833333|0.055202890625|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2024-05-19 07:16:04|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|14.321170209398|69|0.43460993020077|0.3522|1|1|0.35217|15.55|-0.05589|35|0.070709067011957|99|46.6|-0.01547|0.02729|0.0098753643984685|0.01628402992766|109.10277797522|111.50528112902|171.82320290617|0.667|0.467|0.08601|15|6|0.0010669230769231|0.032763833116037|15.75|2024-05-12|-0.12388|2009-06-14|0.17366|2012-02-05
2024-05-19 07:16:05|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-22.781520105508|3|0.94383978085609||0|0|0|19.7|-0.04547|23|-0.045470569765191|23|39.75|0.05231|0.12771|0.19504200383955|0.32148797371747|469.26899804384|526.62019846472|688.81124075284|0.55|0.35|0.16333|20|7|0.0030782936010038|0.057181003764115|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2024-05-19 07:16:05|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-19.7293107585|49|1.2811922575674||0|0|0.2541|18.2|-0.15159|44|-0.15159266296396|44|54|0.12799|0.2899|0.36125713693244|0.58396519201864|205.00835098661|295.77186240187|346.56019545589|0.667|0.5|0.18759|6|1|0.0045510483870968|0.06626935483871|39.908561706543|2021-10-10|-0.20052|2020-03-22|0.24156|2021-10-10
2024-05-19 07:16:06|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-2.0339871388453|62|0.17796738350114||0|0|0.57692|1.65|-0.12675|10|-0.12674547095052|10|45.08|0.03218|0.10742|0.093918900736913|0.12385775909037|154.73412135174|169.2396519176|63.706564897217|0.583|0.5|0.22507|12|3|0.00053662790697674|0.077246926910299|10.39999961853|2019-09-15|-0.18405|2020-03-01|0.22807|2020-08-30
2024-05-19 07:16:08|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-164.36692740668|40|3.6995777824713|-0.0096|-1|1|-0.00955|158.5|0.1064|36|0.10639783014605|36|36.8|0.0752|0.15247|0.34745904947588|0.37374541296125|400.77139382014|352.4287431256|698.23786199501|0.45|0.4|0.17244|20|7|0.0033236|0.055079832258065|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2024-05-19 07:16:09|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-113.92683372077|41|5.8521582779545||0|0|-0.06829|109.5|-0.18|24|-0.18|24|37.55|0.117|0.20379|0.34494876455492|0.46656572052116|896.41721842941|978.42780064246|1023.3645042235|0.55|0.4|0.23217|20|8|0.0045768394437421|0.081463375474083|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2024-05-19 07:16:10|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|252.13465735256|9|15.12178088248|0.4149|1|2|0.35319|318|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|225.4679630868|0.538|0.385|0.15563|13|5|0.0031608761329305|0.052837190332326|322.5|2024-05-12|-0.18519|2020-03-15|0.16697|2024-05-12
2024-05-19 07:16:10|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|4.5983033123146|1|0.23389888000057||-1|0|0|5.4|-0.17904|11|0.36309525794656|80|28.38|-0.06172|-0.02156|-0.0051953248260169|0.096417777711216|61.999491912442|159.82785480257|561.91466736299|0.667|0.381|0.22535|21|11|0.0041804026845638|0.066296359060403|5.5500001907349|2023-10-01|-0.22759|2020-03-15|0.33002|2014-01-19
2024-05-19 07:16:11|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|28.472678864988|17|1.8257733302009||0|0|0.22819|36.6|-0.14704|12|-0.16837388820165|16|32.52|0.13448|0.20899|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|637.6306608631|0.522|0.391|0.18243|23|8|0.0034667670157068|0.058536819371728|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2024-05-19 07:16:13|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|125.09419753225|46|9.8474907733505|0.5419|1|2|0.48708|156|-0.27229|8|0.11312036365674|39|29|-0.05348|0.0258|0.02002059980805|0.13982513913305|70.990900790136|192.46126566682|545.64532762298|0.48|0.32|0.18196|25|7|0.0032551298701299|0.066856454545455|173.5|2023-12-17|-0.18182|2020-03-15|0.23493|2009-09-20
2024-05-19 07:16:13|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.9623280715722|65|0.15755729040245|0.2087|1|1|0.20867|4.46|0.57206|90|0.57206470271395|90|40.94|-0.0263|0.1803|0.076460124314841|0.099874225909898|108.29550530314|112.34455444071|336.09645549554|0.588|0.471|0.14547|17|9|0.0030706447368421|0.043482881578947|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2024-05-19 07:16:14|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|24.617799302559|17|0.98073338779434||0|0|0.06867|27.7|-0.17437|8|0.22129623587403|67|43.3|0.06476|0.12175|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|318.39082034738|0.593|0.37|0.20865|27|13|0.0021566751054852|0.066110556962025|28|2024-02-25|-0.24025|2012-05-27|0.25478|2008-11-02
2024-05-19 07:16:15|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-42.557699527664|6|2.2918815274625|-0.0036|-1|1|-0.00358|36.43|-0.09227|64|-0.092273125444583|64|71.83|-0.0122|0.04493|0.17119740979207|0.17119740979207|153.90339579143|153.90339579143|218.79880564461|0.5|0.5|0.21999|6|2|0.0023218119266055|0.066055435779817|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2024-05-19 07:16:16|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-17.41592841556|18|0.68477851513139||0|0|-0.03846|16.2|-0.09038|50|-0.090378966270401|50|41.94|0.07639|0.13652|0.26387167564103|0.31913260188127|442.69465487707|290.32575639298|160.39604109977|0.5|0.333|0.1407|18|7|0.0014040544041451|0.051208121761658|39.619049072266|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2024-05-19 07:16:18|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|37.077844607598|1|0.66571871844714||0|0|0|39.35|-0.07619|27|-0.076190494355701|27|45.18|0.03738|0.11356|0.14816065341492|0.42366831913573|126.33953509515|265.47624694346|292.56504856613|0.412|0.235|0.1259|17|7|0.0019827473958333|0.042221354166667|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2024-05-19 07:16:19|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.4776007229942|19|0.16660200835928|0.0956|1|1|0.09562|3.85|-0.26585|16|0.11994721051307|17|30.73|-0.92359|1.8326|1.1418600613467|4.4425849289062|188137066.07463|854050.54295298|129.673283043|0.667|0.392|0.38896|51|23|0.53332924921136|0.11485951419558|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2024-05-19 07:16:20|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|29.988750309377|32|1.6808752505096||0|0|0.3444|32.4|-0.09297|12|0.086825262630819|30|35.52|-0.02211|0.04311|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|222.22223385062|0.714|0.429|0.16179|21|10|0.0018909266409266|0.049074298584299|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2024-05-19 07:16:21|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|3244.962661782|195|264.72908018725||0|0|9.19879|4227.3999|-0.32901|6|-0.32901116259138|6|50.13|2.01823|2.28029|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|5522.4033100109|0.667|0.4|0.35568|15|7|0.007031754756871|0.11505609936575|4262.2998046875|2024-05-19|-0.32404|2020-03-22|0.46457|2014-05-25
2024-05-19 07:16:21|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-37.02360864756|54|2.6237616482519|0.3036|-1|1|0.30364|36.35|-0.4|16|-0.3999999897592|16|29|-0.03991|0.06204|-0.16161706469458|-0.15417490627372|14.138686445498|27.371973747701|28.579289076488|0.5|0.35|0.26836|20|9|-0.00017255924170616|0.084911453396525|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.22368|2023-01-08
2024-05-19 07:16:23|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|958.1321244795|55|85.325625385926|0.7437|1|2|0.5833|1122.4|0.50638|123|0.50638230608628|123|47.42|0.45092|0.70575|0.18193301120789|0.36274464568529|57.052207583139|319.02920503522|6506.6668081974|0.516|0.355|0.28452|31|9|0.0045575393700787|0.094221981627297|1296|2023-09-24|-0.29833|2000-03-12|0.49378|2008-11-09
2024-05-19 07:16:24|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-9699.8975636431|63|503.27710796528||0|0|0.09089|8922|1.21886|127|1.218855980104|127|112|0.85111|0.97491|1.218855980104|1.218855980104|221.886|221.886|104.21679710314|0.5|0.5|0.3829|2|1|0.0024153146853147|0.095788531468532|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2024-05-19 07:16:25|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1094.8205245841|10|83.66474419715|-0.0489|-1|1|-0.04889|897.8|0.346|24|0.34599624250061|24|40.77|0.89142|1.15357|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|472.70048039519|0.5|0.364|0.37194|22|8|0.0059521633554084|0.13346312362031|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2024-05-19 07:16:26|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|117.70834089282|60|11.960788962392|0.7058|1|1|0.70581|138|0.38008|61|-0.23684210526316|26|44.08|0.28207|0.41521|0.51517642999156|0.67345600347956|500.35287659745|517.49005233092|554.21687596052|0.615|0.462|0.27131|13|7|0.0049485601265823|0.096817373417721|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2024-05-19 07:16:26|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-100.44572043287|18|5.6787162061564||0|0|0.1332|84.6|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|343.20486727523|0.636|0.409|0.28967|22|9|0.0039883776932826|0.09262700887199|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2024-05-19 07:16:28|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|29.069543349443|8|2.588143821256|-0.0452|1|1|-0.04517|31.5|-0.48825|6|-0.22471654009772|11|19.56|-0.2068|-0.13603|-0.11526930556738|0.14484966097482|44.310548543236|117.40995376|153.83662109744|0.444|0.222|0.31112|9|4|0.0052702732240437|0.10769579234973|50.777210235596|2022-11-06|-0.17856|2021-10-24|0.23158|2021-03-07
2024-05-19 07:16:29|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0858852300745|6|0.16303827253641|0.1907|1|2|0.12174|2.58|0.53157|110|2.6351775047003|60|45.18|0.05769|0.26169|0.2875924460305|0.37998924073798|139.1698564175|156.22895552501|131.63264660674|0.636|0.455|0.26977|11|3|0.0029591832669323|0.096160956175299|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2024-05-19 07:16:30|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|9941.9343600623|39|1185.8277227832|0.3344|1|1|0.33438|12810|0.71084|87|0.11596638655462|36|38|-0.02191|0.10004|0.20033735392005|-0.054915655866917|147.81383420782|86.3983974|271.27185358884|0.333|0.222|0.37537|9|4|0.0068831842105263|0.12812110526316|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2024-05-19 07:16:30|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|78.977919345638|56|7.291148371671|0.0317|1|1|0.03171|91.1|0.2355|43|1.9404714252447|53|29.4|-0.04083|0.06641|0.090827575139778|0.30058245373329|98.198183720704|527.92929409138|449.87653567467|0.76|0.36|0.26168|25|14|0.0039332405063291|0.085949316455696|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2024-05-19 07:16:31|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|-2.0374955171987|39|0.13126135352436||0|0|0.19737|1.83|-0.13308|33|-0.13307989651002|33|63.4|0.33766|0.44517|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|95.811522245858|0.5|0.5|0.27778|10|4|0.0020155654761905|0.097292380952381|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2024-05-19 07:16:33|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.75283923394703|32|0.031235837166981||0|0|0.16525|0.687|-0.10055|13|-0.10054645406765|13|38.67|0.0472|0.12788|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|15.550021327075|0.583|0.458|0.21871|24|10|-0.00051686131386861|0.074389301355579|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2024-05-19 07:16:34|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|83.232345356019|65|6.6725515479936|0.5944|1|1|0.59443|103|-0.33333|16|-0.26030533186352|11|37.8|-0.00171|0.07756|0.015022705968242|0.17440722180957|64.889528843791|188.88718339371|263.83196102599|0.733|0.4|0.19609|15|9|0.0025398415213946|0.061671632329636|111|2024-04-21|-0.162|2012-10-28|0.22337|2021-11-14
2024-05-19 07:16:35|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2238.1498946298|19|221.16580381881|-0.1964|1|1|-0.19638|2484|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|278.16349384099|0.524|0.238|0.26262|21|9|0.0024033815551537|0.080629737793852|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2024-05-19 07:16:36|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-45.599726317692|108|2.3249087725639||0|0|0.36585|39|2.06929|75|2.0692867362034|75|57.25|0.55496|0.77913|0.98270224899765|0.98270224899765|275.04521548|275.04521548|116.41791044776|0.5|0.5|0.19758|4|0|0.001558005952381|0.051633154761905|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2024-05-19 07:16:36|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-20.11829598145|1|0.97276539072829||1|0|0|17|0.09541|25|0.095413997488984|25|42.83|0.07696|0.11935|0.18483882840465|0.24260248978045|360.57975130421|261.00792267553|176.16581007274|0.556|0.333|0.17928|18|7|0.0017238002594034|0.056297833981842|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2024-05-19 07:16:38|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|145.59127300441|74|10.603650564083||0|0|0.61389|158|-0.19953|56|-0.19952617455678|56|37.2|-0.07029|0.06274|0.021522194164784|0.076332463032101|88.967975596541|128.44393439283|175.36071329167|0.467|0.4|0.22988|15|2|0.0024420760697306|0.077433011093502|242|2020-07-12|-0.22257|2020-03-22|0.29545|2020-07-12
2024-05-19 07:16:39|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-59.938155978171|16|3.0883971308145||0|0|0.11166|54.1|0.49853|115|0.99058359953479|16|36.42|-0.05397|0.16894|0.15459037174107|0.2889450146773|91.064457924385|257.86167436382|199.35953840545|0.667|0.417|0.27261|12|5|0.0043728097345133|0.088241438053097|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44175|2021-02-07
2024-05-19 07:16:40|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680004167663|22|1.4884513793865|0.0268|1|1|0.02676|31.96|0.04333|72|0.043329871275799|72|30.26|-0.12932|-0.06949|-0.094913454499875|-0.066499350529818|39.756541112118|70.158316858328|192.2174627412|0.474|0.263|0.16506|19|10|0.0016679362416107|0.058537969798658|35.560001373291|2024-03-17|-0.24894|2020-03-22|0.11743|2022-05-29
2024-05-19 07:16:41|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-917.07635736242|8|32.846661416118|-0.0165|-1|1|-0.01652|830.8|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|2929.4780321328|0.438|0.313|0.25539|16|6|0.006371352154532|0.08091970282318|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2024-05-19 07:16:41|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-44.239961222485|32|2.2549875827881|0.1332|-1|1|0.13318|37.1|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|184.57710333341|0.55|0.4|0.20393|20|8|0.0019543870967742|0.066481677419355|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2024-05-19 07:16:43|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
2024-05-19 07:16:44|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|7.2966296300044|17|0.45301102326064||0|0|0.10167|7.91|0.21486|57|0.21485947139824|57|35.33|0.01039|0.09427|0.012370398960107|0.14219177333456|86.261851197946|156.97524460973|144.73924293792|0.667|0.444|0.17739|9|4|0.0020574850299401|0.056028502994012|8.6899995803833|2024-04-28|-0.20139|2020-03-22|0.17057|2021-05-23
2024-05-19 07:16:45|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-23.629977292101|43|0.48938159110887||0|0|0.1|23.4|-0.07473|16|-0.07473310864631|16|31.21|-0.04947|-0.00856|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|137.64705657959|0.5|0.375|0.1176|24|8|0.00080089759797724|0.038065689001264|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2024-05-19 07:16:46|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|112.46316229609|25|6.2937353728759|-0.1392|1|1|-0.13919|117.5|-0.25229|14|-0.058804588607122|10|26.48|-0.08868|0.05803|-0.064240366669477|0.077827896652323|15.475097400991|147.99671949072|490.40068651817|0.565|0.391|0.27639|23|9|0.0050669826224329|0.096606492890995|219|2021-01-31|-0.27874|2020-03-15|0.2987|2013-03-31
2024-05-19 07:16:46|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|55.231127524802|4|4.8730365005174||0|0|-0.06285|67.1|0.32331|113|1.7155410138636|78|70.14|0.90423|0.99217|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|395.40366051351|0.571|0.286|0.26415|7|3|0.0050611538461538|0.096737975708502|173.18821716309|2021-11-07|-0.1699|2015-07-26|0.31673|2021-07-18
2024-05-19 07:16:48|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1760.8021849616|47|143.00964705726|0.9763|1|2|0.90335|2114.1499|0.08839|60|3.1856747702664|95|62.6|0.60839|0.66968|0.75197737469878|1.6075118547344|330.35997908939|430.85194145|808.16125879874|0.8|0.4|0.22767|5|3|0.0071743732590529|0.075276908077994|2238.5|2024-05-12|-0.16557|2017-08-06|0.37694|2021-07-18
2024-05-19 07:16:49|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.5095689581613|28|0.065116883757747||0|0|-0.05469|1.35|0.70454|31|0.70453932024681|31|33.31|0.02874|0.13194|0.12856165351967|0.21665006259811|217.8829089885|535.56523771767|59.210528104479|0.577|0.385|0.232|26|7|0.0015692385218365|0.079560828667413|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2024-05-19 07:16:50|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|72.33017818522|37|7.4868533243169|0.5695|1|1|0.56947|80.2|0.11751|18|0.11751457662615|18|32.09|0.04459|0.10003|0.15431902825461|0.23846640763067|379.15545642127|385.89530666279|830.22772479368|0.609|0.391|0.18209|23|10|0.0037690826873385|0.061790801033592|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2024-05-19 07:16:51|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|13798.024394509|23|867.3252018302|0.6182|1|2|0.55491|16140|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|750.6976744186|0.469|0.367|0.14656|49|12|0.002691357615894|0.052997079470199|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2024-05-19 07:16:52|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.0249462211584|4|0.34835123736147|0.1852|1|1|0.18519|5.12|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1101.075235738|0.667|0.333|0.24079|15|8|0.005169494047619|0.088094032738095|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2024-05-19 07:16:54|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|-6012.5562486055|10|344.82791747245||0|0|-0.12141|5589|0.07382|36|0.07381554996948|36|33.64|-0.03942|0.02552|0.013194717035907|0.16973218809741|63.915381840565|246.69135244218|1005.5775679653|0.636|0.364|0.20769|22|10|0.0039714152202937|0.068275781041388|6601.25|2020-09-27|-0.17467|2020-03-22|0.20804|2020-05-31
2024-05-19 07:16:54|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|18.331139614508|1|0.46962005220349||0|0|0|20.06|-0.0154|50|-0.015398557688528|50|34.7|0.04434|0.09448|0.05719781633097|0.14648474941752|175.85246800613|344.08769468076|557.22222214864|0.652|0.435|0.12873|23|10|0.0027497619047619|0.038672769423559|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2024-05-19 07:16:55|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|226.98163439873|16|10.80550968038|0.3929|1|2|0.35864|259.5|-0.08832|30|0.020398271230041|20|28.07|-0.05512|-0.00216|-0.052800103191673|0.0087393355925992|39.721388237468|103.06928320583|1067.9012680965|0.556|0.296|0.14102|27|12|0.0036490685640362|0.047839068564036|272.5|2024-04-21|-0.13009|2011-08-07|0.18283|2009-07-12
2024-05-19 07:16:56|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-48.706284998062|39|1.72442755322|0.0974|-1|1|0.09742|45.4|0.00527|16|0.005268680031888|16|42.43|0.07315|0.13147|0.2051548169024|0.28102414628379|290.30897339721|308.02499330828|225.98308203612|0.571|0.429|0.21602|14|6|0.0026361867088608|0.067757515822785|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2024-05-19 07:16:57|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-2.0143485687428|5|0.37199957437078||0|0|-0.39591|1.05|-0.67725|30|1.0986281115133|9|28.75|-0.40303|0.07824|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|11.69265039912|0.625|0.25|0.63312|8|3|0.0078770512820513|0.22696769230769|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2024-05-19 07:16:58|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|277.75981212395|16|16.129850726534|0.2067|1|2|0.1492|323.5|-0.22194|9|0.0050504600475085|20|24.8|0.18899|0.47695|0.22100450322549|0.4374118887461|-5.8581717495329|19249.066962149|16174999.231768|0.71|0.507|0.26588|69|28|0.011105353418308|0.10635845307068|332|2024-05-05|-0.5|1991-07-14|1|1992-01-19
2024-05-19 07:17:00|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-748.64158524682|5|51.447188978758||0|0|0.09909|614.15|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|3539.7695153367|0.625|0.438|0.3223|32|11|0.0062192946708464|0.11518813479624|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2024-05-19 07:17:00|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|430.76989827103|22|30.576700576325|0.2383|1|1|0.23832|530|-0.02392|86|-0.05824486580873|27|25.83|0.12787|0.25978|0.56133672600974|0.75413903790989|505.20486168111|660.95386433501|1076.1421319797|0.448|0.345|0.33868|29|10|0.0063191168831169|0.10564646753247|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2024-05-19 07:17:01|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-11.029749474743|11|0.46991652972802||0|0|0.02245|9.58|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|563.52939147025|0.611|0.333|0.18644|18|9|0.0033887625|0.0655346|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2024-05-19 07:17:02|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|22147.171487886|16|1732.6563196439|-0.0777|1|1|-0.07767|23750|-0.11472|30|-0.14875|13|28.58|-0.15088|-0.01111|-0.16112677821051|-0.1942308482233|16.264508540909|17.93823713439|22.633489941201|0.474|0.368|0.23751|19|5|-0.00085209677419355|0.077533010752688|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2024-05-19 07:17:04|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|637.00294586588|54|34.032353412545||0|0|0.32501|748.5|-0.21959|32|-0.2195859112229|32|44.68|1.15384|1.35776|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|12475|0.579|0.368|0.33926|19|6|0.007650421286031|0.11073649667406|763|2024-04-14|-0.28292|2008-10-19|0.4371|2015-11-08
2024-05-19 07:17:09|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|468.28528336065|22|19.203357650452|-0.076|1|2|-0.11738|492.5|0.00718|58|0.007177447087106|58|47|0.36019|0.45414|0.9917327249052|1.2070422962011|621.97740837208|550.18390996124|1176.540833299|0.385|0.308|0.18047|13|4|0.0048069936708861|0.060912294303797|634.42999267578|2020-07-26|-0.1887|2022-05-01|0.20448|2022-08-14
2024-05-19 07:17:13|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-17.981115265916|51|0.72703835839379||0|0|0.30044|15.95|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|194.51219732034|0.389|0.333|0.16792|18|7|0.0017295730918499|0.055770258732212|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2024-05-19 07:17:14|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1575.2562395216|94|108.79980824908||0|0|0.98942|1843|1.10904|107|1.1090392049807|107|36.87|0.09579|0.16806|0.046271863981446|0.18038972366438|55.236287933454|400.58755123396|17552.380952381|0.579|0.368|0.26806|38|18|0.0052631860776439|0.093211954484605|1940|2024-02-11|-0.30715|1995-07-09|0.40793|2020-09-20
2024-05-19 07:17:15|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|16.281731512825|20|1.5785620871146|0.0819|1|1|0.08187|18.5|0.16176|42|1.8958333333333|86|45|0.76291|0.91931|1.7140960574421|2.2708973199077|4819.2596596081|4481.5802461825|1039.3258594019|0.471|0.353|0.23102|17|8|0.0049280229591837|0.078629757653061|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2024-05-19 07:17:17|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-14.861743378924|43|0.51224785655294|0.2637|-1|1|0.26374|13.4|0.59563|39|0.59563356496262|39|41.67|0.11806|0.20952|0.27939641999701|0.3348905927498|555.04982046045|664.38023132775|285.1063864325|0.5|0.444|0.19867|18|7|0.0024324116161616|0.064595416666667|36.150001525879|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2024-05-19 07:17:18|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|19.475215643162|15|1.6448975750738|-0.1277|1|1|-0.12773|20.76|-0.31419|7|0.074554196291446|21|13.1|0.08083|0.15028|0.11067620094097|0.152231504444|7253.8105448841|182059.33672831|2075999.9242782|0.857|0.746|0.12306|126|28|0.0098481321321321|0.1060368948949|26|2024-02-25|-0.5|1993-10-17|1|1993-10-03
2024-05-19 07:17:19|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|97.006242609197|27|3.4979191302675|0.3982|1|2|0.35236|109|0.0472|45|0.047197592982398|45|35.62|-0.04961|0.01443|-0.034845148048288|-0.017555853099959|62.102616730765|82.441219327894|125.83698515791|0.571|0.429|0.15117|21|7|0.00087219638242894|0.044325516795866|124|2010-01-10|-0.19048|2015-08-23|0.18565|2021-04-25
2024-05-19 07:17:20|WEEKLY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|109.91026152529|94|6.5050829766635|1.1524|1|1|1.1524|114.35|-0.24768|10|1.2876318538228|93|52.12|0.251|0.3174|0.31399828725578|0.55463808163577|1037.1950162506|758.51554556453|335.63251980743|0.706|0.353|0.2872|17|12|0.0031327170582227|0.092984565883555|137|2023-10-01|-0.34677|2020-03-22|0.31519|2009-05-24
2024-05-19 07:17:21|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.3210746113527|21|0.25297510411779|0.1158|1|1|0.11581|5.01|-0.00719|31|-0.0071942947864433|31|40.18|-0.03586|0.04042|-0.036252706616073|-0.036252706616073|81.614072665016|81.614072665016|72.190204431906|0.455|0.455|0.1895|11|4|0.00016558441558442|0.061651688311688|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2024-05-19 07:17:22|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-30.889303690305|39|0.69107573895153||0|0|-0.02469|29.05|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|371.95901984504|0.563|0.375|0.13653|16|7|0.0022019896640827|0.041948824289406|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2024-05-19 07:17:23|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.5667459847054|2|0.1310846646123|0.0426|1|1|0.04255|1.96|-0.28947|17|-0.28947371251506|17|35.64|-0.04849|0.06997|0.0056903050593091|0.13871451483252|75.337951352618|124.19298960242|123.27044006296|0.364|0.273|0.33922|11|3|0.0028361323155216|0.095763155216285|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2024-05-19 07:17:24|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.6308680892164|31|0.30448615899524|-0.0631|-1|1|-0.0631|5.56|0.02348|49|0.023483342940064|49|64.13|0.13176|0.1795|0.13333466884712|0.20465189568468|190.93443274056|195.26707611196|118.55010394338|0.75|0.5|0.22014|8|5|0.0012438489871087|0.065786593001842|9.579999923706|2018-07-01|-0.14051|2018-08-19|0.20235|2022-11-13
2024-05-19 07:17:25|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|-253.25771103286|4|20.669237010954||0|0|0.02806|190.5|-0.40564|4|-0.010410749075103|23|38.4|0.31886|0.50429|0.050400440094246|0.13398251382882|66.969171483107|137.41160373099|1705.4610447523|0.6|0.4|0.24369|20|8|0.005566588845655|0.084946303501946|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2024-05-19 07:17:25|WEEKLY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.52501836355729|11|0.027326085009212||0|0|-0.08065|0.57|-0.15888|22|-0.07599997520446|9|20.88|-0.02693|0.03756|0.086425185241432|0.24562396285729|128.78691270906|297.50823815118|276.69902533385|0.424|0.242|0.15549|33|9|0.0026047782546495|0.052246151645207|0.86000001430511|2019-07-07|-0.25607|2020-03-15|0.23343|2013-01-27
2024-05-19 07:17:27|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-3.0161535810923|107|0.15205121277093||0|0|0.49903|2.58|0.98077|72|0.9807693401032|72|37.63|-0.00098|0.18126|0.11161034609681|0.13393283449539|62.971083113247|60.02319399802|94.50549105057|0.5|0.375|0.23379|16|6|0.0024464689265537|0.073187118644068|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2024-05-19 07:17:28|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|70.219088019489|40|1.3920953522363|-0.0369|1|1|-0.03689|73.1|-0.09209|6|0.091051792269914|20|31.16|-0.02321|0.01155|0.038953701858441|0.097174400787335|138.05891881838|155.86085252807|113.59751391994|0.526|0.263|0.14319|19|9|0.00073524564183835|0.047495245641838|112.19000244141|2014-03-09|-0.12922|2018-10-14|0.12694|2014-12-07
2024-05-19 07:17:29|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|15.605069695771|5|0.56347916756264||0|0|0.04|16.9|0.03846|48|-0.071428631313926|11|26.45|-0.07337|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|235.37604488273|0.655|0.414|0.14407|29|14|0.0018349805447471|0.050554072632944|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2024-05-19 07:17:30|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|134.81912796823|12|13.451793312665|-0.1343|1|1|-0.13433|145|0.64704|59|0.64703680230419|59|24.55|-0.10493|-0.01672|-0.056775335340137|0.033640657675006|17.329507793244|114.49471977135|1227.7730300428|0.645|0.387|0.25278|31|12|0.0052034067357513|0.087421295336788|190|2024-03-10|-0.20496|2015-02-22|0.26544|2015-03-01
2024-05-19 07:17:30|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|5998.6564482906|47|374.61284505888|0.3993|1|2|0.34129|6807|-0.07992|58|-0.079919555808158|58|41.28|0.0945|0.14597|0.092473695584867|0.22083768700994|161.16760398809|649.06882947057|2836.25|0.639|0.417|0.2029|36|22|0.003196592689295|0.068051325065274|8066.8540039062|2019-11-03|-0.18495|2001-03-11|0.52638|2007-12-16
2024-05-19 07:17:32|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
2024-05-19 07:17:33|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-26.120380614747|8|1.5647776339606||0|0|0.02268|23.27|0.07274|11|0.072735608056786|11|40.83|0.04736|0.12462|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|50.466276620564|0.667|0.5|0.25834|6|1|-0.0010514682539683|0.083798531746032|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2024-05-19 07:17:34|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|647.3597747341|88|58.181545564809||0|0|0.73026|786.9|-0.31684|13|0.17641089399601|70|31.2|-0.26098|-0.14771|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|244.5417969784|0.6|0.4|0.31382|5|2|0.0051172427983539|0.092014567901235|900.95001220703|2024-04-21|-0.29637|2020-03-22|0.19287|2020-01-19
2024-05-19 07:17:35|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|142.46967273339|117|7.2590981799826|1.1786|1|2|1.1063|160.5|-0.10435|17|-0.032818548030464|41|50.23|0.03099|0.09039|0.023453342858707|0.0020338048347056|114.95851270979|100.428682788|353.36857435132|0.538|0.231|0.14141|13|6|0.0021078283485046|0.04484633289987|169.5|2024-05-05|-0.1594|2020-03-15|0.10194|2012-06-17
2024-05-19 07:17:35|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.70314801570565|48|0.032469868541796|-0|-1|1|0|0.65|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|67.708332363205|0.563|0.438|0.25023|16|9|0.0009513606340819|0.082315244385733|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2024-05-19 07:17:37|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|25.004364651887|54|2.428545103322|2.0414|1|1|2.04145|33.9|-0.40644|14|0.63900053567049|45|28.27|0.28776|0.42541|0.69250940475098|0.92702586109443|225546.7538223|822039.91754433|3389999.9915629|0.636|0.491|0.26283|55|18|0.011325379353234|0.1076623818408|34.139999389648|2024-05-19|-0.5|1993-09-05|1|1993-08-29
2024-05-19 07:17:38|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|546.67223725528|47|33.334250179229||0|0|0.41098|634.8|1.02112|86|1.021115702694|86|51.86|0.27656|0.38109|0.6544810962283|1.021115702694|260.2899392|202.112|129.16878055251|0.286|0.143|0.30418|7|2|0.0026041564792176|0.088742224938875|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2024-05-19 07:17:39|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|114.1257172668|77|9.6895575703753|1.7527|1|2|1.51397|135|0.19127|69|0.027173254461001|16|42|0.11867|0.18134|0.13319323351788|0.21249488704394|223.26000684081|182.11465750865|1551.7241719503|0.529|0.235|0.166|17|8|0.0046841012658228|0.053964898734177|150|2024-04-14|-0.16747|2022-07-24|0.86552|2014-08-03
2024-05-19 07:17:40|WEEKLY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|19.872556865874|1|1.4408142763167||0|0|0|25.25|0.39377|74|0.39376775711898|74|35.43|-0.09091|0.03511|-0.083746435114394|-0.022768288909455|14.00808687938|62.762581426817|230.17319403256|0.696|0.435|0.23479|23|12|0.0025282944785276|0.077200687116564|36.360000610352|2020-02-23|-0.34915|2008-10-12|0.26759|2009-02-22
2024-05-19 07:17:40|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-206.5694388827|2|16.273146294234||0|0|-0.0544|162.8|0.17787|41|0.17787158412037|41|46.92|0.0986|0.17054|0.25032559357648|0.34057863013269|302.74522528716|297.38977720265|66.55764472175|0.667|0.417|0.29767|12|5|0.0023167907801418|0.10987982269504|1440|2018-02-04|-0.44499|2020-03-22|0.32551|2020-06-21
2024-05-19 07:17:42|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.2337754056008|54|0.14301170163976||0|0|0.08383|3.06|-0.15657|12|-0.15656568636494|12|37.14|-0.03169|0.0356|0.018194358030456|0.13670861329878|87.359011275003|184.72732678982|341.89944223371|0.643|0.429|0.1807|14|5|0.0028615532286213|0.060262530541012|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2024-05-19 07:17:43|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|6.50861556403|8|0.54379476748518|0.0779|1|2|0.01633|8.09|0.02091|99|1.0588696788509|77|41.79|0.10428|0.20989|0.21007483851654|0.3788503216043|531.26062652791|724.38178998408|518.58977239278|0.842|0.474|0.30416|19|11|0.0040806866416979|0.094470424469413|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2024-05-19 07:17:44|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1295.5275890789|10|81.860760854523||0|0|-0.20646|1233.85|-0.05646|38|-0.056462783308926|38|24|-0.05725|0.11171|-0.036227728395157|-0.036227728395157|82.126995358789|82.126995358789|731.77745751706|0.4|0.4|0.24591|10|3|0.010154176706827|0.090370040160643|1511|2022-01-16|-0.22616|2020-03-22|0.28089|2021-02-14
2024-05-19 07:17:45|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|606.63248024105|201|46.872506586316||0|0|16.74157|773|0.09985|37|0.099848652826951|37|43.53|-0.01191|0.06257|0.017625018866523|0.19016063831182|72.303271848775|187.85070678231|12269.840898367|0.471|0.294|0.23811|17|7|0.0064453085106383|0.078750585106383|773|2024-05-19|-0.20707|2008-11-23|0.23567|2008-11-30
2024-05-19 07:17:45|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-3141.0655626304|25|171.36760747086|0.0125|-1|1|0.01255|2833|-0.05402|62|0.39522058823529|60|48.87|0.21478|0.31154|0.27197730647874|0.41249703183368|565.14666178337|785.66679480231|271.62032598274|0.533|0.367|0.23051|30|11|0.0021733489932886|0.075616550335571|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2024-05-19 07:17:47|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2745.8248444764|37|209.29339020442||0|0|0.2744|3394.8|0.3343|94|0.88915125573599|66|56.43|0.26147|0.2963|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|331.89618515496|0.714|0.286|0.26291|7|5|0.0041200696055684|0.087882366589327|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2024-05-19 07:17:48|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-21.270395009707|33|0.95679846372555|0.006|-1|1|0.00603|18.41|-0.11286|10|-0.11285643049126|10|32.73|0.00889|0.0746|-0.083247132061933|-0.039471137729807|15.734570047153|52.594316711744|423.21839657528|0.615|0.346|0.252|26|13|0.0035359682899207|0.082829116647792|24.416612625122|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2024-05-19 07:17:49|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-3.4333458546925|18|0.24626420885353|0.0386|-1|1|0.03859|2.99|0.10884|42|0.10883511112151|42|31.06|-0.1288|-0.01542|0.010200239443832|-0.035666723973164|90.155625075069|65.89934316473|45.509892411169|0.563|0.438|0.25219|16|4|0.00027188715953307|0.085937743190661|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2024-05-19 07:17:50|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|225.15206869508|20|23.590978118894|0.2515|1|1|0.25153|297.05|0.17262|46|0.17262045923755|46|46.12|0.10556|0.27333|0.17399535978105|0.3382365138139|153.60688861775|407.30503049732|390.85524709601|0.727|0.424|0.30753|33|17|0.0034283387410772|0.10061131732641|347.70001220703|2014-11-09|-0.8084|2016-02-07|0.57895|1999-02-14
2024-05-19 07:17:51|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-141.51970468182|10|5.8399015606053||0|0|-0.025|123|-0.15072|58|-0.15072369156752|58|36.35|-0.02916|0.07688|-0.095226298975391|-0.039952995656332|25.496978310876|67.315195375449|309.58973424916|0.55|0.4|0.24178|20|4|0.0032558016304348|0.08254879076087|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2024-05-19 07:17:52|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|89.576549996499|41|10.246148350851|0.3097|1|1|0.30967|107|-0.26667|11|-0.12244897959184|24|42.94|0.11643|0.16363|0.22434626630042|0.32442267548769|393.65434286278|398.16821768475|612.47855870382|0.529|0.353|0.21044|17|7|0.0036366493506494|0.069657766233766|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2024-05-19 07:17:53|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-780.30964490609|10|30.573983557005||0|0|-0.03013|718|-0.14515|27|-0.14515236294805|27|41.47|0.57529|0.73089|0.99199499372512|1.4772658983112|-371.56643685634|7625.652830073|9573.3333333333|0.667|0.472|0.28174|36|15|0.0052432689747004|0.10290768308921|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2024-05-19 07:17:54|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|333.21074024141|28|28.813851630182|0.3395|1|2|0.30279|401|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01412|-0.049620243239193|0.12256795187677|2.6466062613159|261.71594877476|1015.1898734177|0.676|0.351|0.29182|37|17|0.0032840103828683|0.091561680726801|516|2022-04-24|-0.36075|2008-10-12|0.52256|2007-11-18
2024-05-19 07:17:55|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1208.2442982027|89|102.11021765639||0|0|1.74556|1593.25|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.2136|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|21300.133635526|0.622|0.432|0.31255|37|14|0.0053850393700787|0.091811430446194|1630.9499511719|2024-05-19|-0.33569|2000-06-18|0.47036|1999-12-19
2024-05-19 07:17:56|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.2215234577638|5|0.131158850591|-0.0115|1|1|-0.01154|2.57|-0.07016|21|-0.070160253952837|21|57.29|0.10983|0.17467|0.12273540558711|0.12322552643958|251.06820498781|176.94481705161|92.913951667228|0.588|0.353|0.20903|17|9|0.00091395705521472|0.064053599182004|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2024-05-19 07:17:58|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1276.5920383831|87|109.63403444387|1.2846|1|1|1.28459|1510|5.92435|92|5.9243451817539|92|59.33|1.75035|2.08868|5.9243451817539|5.9243451817539|692.435|692.435|1389.7836896397|0.333|0.333|0.34658|3|1|0.012485454545455|0.10716693181818|1764|2024-02-18|-0.36714|2020-03-22|0.23232|2021-11-14
2024-05-19 07:17:59|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-183.5826562646|1|18.194218754865||1|0|0|121.5|0.78546|44|0.78546180236339|44|48.06|0.13493|0.21289|0.18641076142348|0.28894425566659|377.77995725614|448.01571215249|706.80626076351|0.625|0.438|0.14272|16|5|0.003351144343303|0.047820026007802|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2024-05-19 07:18:00|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1529.1375605252|54|173.23860084571|1.9199|1|2|1.81477|2178.3501|-0.02111|63|0.8964749556448|60|33.07|0.07542|0.17409|0.13451351321237|0.15757349103151|967.35796206372|447.09166915975|1279.6511498143|0.6|0.333|0.30894|45|17|0.0040877027903958|0.10374421155094|2178.3500976562|2024-05-19|-0.2998|2020-03-22|0.47385|1999-05-16
2024-05-19 07:18:01|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
2024-05-19 07:18:01|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4168.6065332067|202|290.33789067093|1.4948|1|1|1.49483|4435.8999|-0.12395|21|-0.11008721608721|12|40.12|0.14803|0.24318|0.18748112140066|0.33519736563754|462.85620976591|987.84550240345|32473.645328657|0.545|0.364|0.21557|33|12|0.0051330295081967|0.076234891803279|5268.5|2024-03-31|-0.27963|1998-05-17|0.45598|2002-01-20
2024-05-19 07:18:04|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|-3.6072552982207|33|0.2920839281354||0|0|-0.11283|3.6|0.34344|19|0.34343849889761|19|28.83|-0.0568|0.01736|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|71.146243979106|0.458|0.375|0.21489|24|6|0.001056229281768|0.071502693370166|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2024-05-19 07:18:04|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-3351.4713858442|57|121.41104676015|-0.1305|-1|1|-0.13052|3274|-0.2267|11|-0.22670226969292|11|43.17|0.17174|0.23314|0.20170994635301|0.3180608716602|648.10058565897|452.21229123466|977.31343283582|0.625|0.333|0.19823|24|12|0.0029795970695971|0.062771483516484|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2024-05-19 07:18:05|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|844.54413132361|74|36.81862289213||0|0|1.73094|949|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|161.39455782313|0.524|0.333|0.12952|21|8|0.0010753807106599|0.039474695431472|980|2024-05-19|-0.15122|2013-05-12|0.16667|2023-09-17
2024-05-19 07:18:06|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-74.763474378859|49|1.9654169455334||0|0|0.13675|71.65|0.0586|57|-0.1432028411471|11|33.36|0.00438|0.05761|0.073960189149745|0.14913810032396|197.24559884227|304.02590152788|333.72148960113|0.636|0.409|0.16482|22|10|0.0023752557544757|0.053481918158568|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2024-05-19 07:18:07|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
2024-05-19 07:18:09|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-48.442955775199|82|2.2143188460462||0|0|0.2381|41.6|-0.05464|50|-0.054635341346629|50|39.43|0.2021|0.3697|0.36895099932746|0.55575362328247|211.88082648514|264.44387644752|133.20524842743|0.714|0.5|0.23351|14|7|0.0021844707740916|0.066129636650869|132.51571655273|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2024-05-19 07:18:10|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|56596.891866209|9|8163.611177727|-0.1862|1|1|-0.18616|68200|0.29997|61|0.2999677198442|61|29.4|0.04756|0.11383|0.35193999746909|0.35088772187773|246.74819129156|182.23109457|168.7074829932|0.6|0.4|0.46111|5|3|0.0097443870967742|0.13218490322581|210600|2021-08-15|-0.43352|2021-08-22|0.76357|2021-08-15
2024-05-19 07:18:10|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|-4493.6532825702|10|292.07509101584|-0.1891|-1|1|-0.1891|3962.8501|-0.45377|20|0.41159166734249|25|53.17|0.25029|0.36187|-0.021090625725078|0.41159166734249|77.10528057|141.159|323.19455358246|0.333|0.167|0.25834|6|3|0.0050495731707317|0.085112103658537|4614.2001953125|2024-02-04|-0.19599|2022-05-22|0.23012|2020-06-07
2024-05-19 07:18:11|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-284.30348004712|87|18.480793960197||0|0|0.31135|261|0.21149|93|0.21149416314088|93|36.08|-0.1796|0.01953|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|3.7333714776141|0.45|0.3|0.33054|40|9|0.0028392674950948|0.096505022890778|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2024-05-19 07:18:11|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|21.929468645887|4|0.85615953974822|-0.0082|1|1|-0.0082|24.2|0.28655|109|0.89647555451682|76|59.23|0.16135|0.1947|0.14105165807973|0.1506441388724|205.35149480168|150.56339553899|81.978321096452|0.615|0.385|0.16316|13|8|0.00061614489003881|0.054438331177232|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2024-05-19 07:18:13|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|-37.258763052822|2|1.8479206488534|0.0003|-1|1|0.00031|31.77|-0.01414|76|-0.10975295544781|22|41.5|-0.02105|0.02251|0.062067030409851|0.19125958960402|111.40353941327|172.08287537287|202.18926911574|0.45|0.25|0.20283|20|9|0.0017372442839952|0.0648787244284|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2024-05-19 07:18:14|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-34050.01802305|40|2891.5149152227|0.2003|-1|1|0.20026|31350|0.06989|27|0.069887154155212|27|40.81|0.281|0.4866|0.55761892774915|1.0514724882324|120.9251693468|503.83148820758|684.49781659389|0.5|0.313|0.44512|16|7|0.0072567919075145|0.13632829479769|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2024-05-19 07:18:15|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2611.8838684196|41|233.55111748959|0.3977|1|2|0.36237|3303|0.59804|51|0.59804035140172|51|49.67|0.14701|0.22749|0.59804035140172|0.59804035140172|159.804|159.804|235.65925068022|0.333|0.333|0.17987|3|0|0.005536455026455|0.068378412698413|4064|2021-09-05|-0.11513|2021-10-03|0.1921|2021-07-18
2024-05-19 07:18:15|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-9.3475066913186|76|0.77642405853704|0.1944|-1|1|0.19444|8.52|0.20577|25|0.20576914506669|25|24.25|-0.15903|-0.06953|0.20576914506669|0.20576914506669|120.577|120.577|119.33305541081|0.25|0.25|0.3358|4|2|0.0032432558139535|0.10842511627907|17.459453582764|2021-08-01|-0.21527|2021-10-24|0.18229|2023-11-05
2024-05-19 07:18:16|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-78.259193351209|18|3.6205056007742|-0.0792|-1|1|-0.07921|76.3|0.59955|116|0.59954741465802|116|32.21|-0.00466|0.08571|0.19008088935447|0.28492307442661|464.12697957203|574.29222077374|541.13475877654|0.458|0.333|0.17844|24|9|0.0033720886075949|0.057843582278481|93.5|2023-06-04|-0.13939|2009-06-14|0.59294|2016-08-28
2024-05-19 07:18:18|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|102.99963348302|107|8.3317525846457|0.9893|1|1|0.98929|105|-0.11993|17|-0.037238160852857|21|26.8|-0.04156|0.02173|0.015970511186119|0.02646733324436|109.49352735079|117.28624550862|807.69230769231|0.44|0.28|0.14937|25|7|0.0035197809278351|0.050907474226804|139|2024-03-31|-0.19863|2012-07-29|0.27485|2020-03-29
2024-05-19 07:18:19|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|31.939036368186|26|0.92032082913481|0.087|1|1|0.08703|34.35|0.01095|59|-0.025914588228426|23|35.67|0.01281|0.04665|-0.033534935566425|-0.0036468247374628|56.331733385191|90.339947630219|178.16388615543|0.619|0.333|0.1502|21|11|0.0012930490956072|0.045177790697674|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2024-05-19 07:18:20|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|-3920.0302745678|8|256.04000978094|-0.0461|-1|1|-0.04606|3240|-0.04763|15|-0.047628534812438|15|58|1.42524|1.56239|-0.047628534812438|-0.047628534812438|95.237|95.237|450.37529747638|0.25|0.25|0.30116|4|2|0.0086518410041841|0.099652677824268|4173.9501953125|2022-10-09|-0.1947|2020-03-15|0.26911|2021-06-06
2024-05-19 07:18:20|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|4.0189310648619|1|0.22216254450611||0|0|0|4.83|0.0254|54|0.025404188326235|54|33.13|0.01708|0.18266|0.37270493407063|0.45980031958883|1095.8601618233|1073.9074334841|2760.0000034059|0.435|0.348|0.27198|23|8|0.0073932020997375|0.092238871391076|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2024-05-19 07:18:21|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-18.562063111309|43|0.48518019427835|0.1119|-1|1|0.11194|17.85|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|56.344697631058|0.4|0.25|0.16015|20|8|3.1423027166882E-5|0.044916985769728|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2024-05-19 07:18:23|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|625.89021585689|27|44.016299751572|0.5232|1|2|0.37408|747.5|-0.34155|6|0.12327964134128|52|39.68|0.04663|0.1112|0.037620294532923|0.19122536358907|94.412425569164|197.43957996652|1043.9944356566|0.579|0.263|0.19225|19|9|0.0040429871794872|0.066111307692308|766|2024-03-10|-0.17221|2018-07-15|0.19236|2023-10-15
2024-05-19 07:18:24|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|855.13227653124|54|94.374661302931|0.7834|1|2|0.69229|899.2|0.44677|44|-0.060672211210048|12|48.67|0.59384|0.84332|0.36217609083648|0.36784061099895|414.16545913319|227.09131445713|1258.1502684326|0.556|0.333|0.34885|9|3|0.0082104073319756|0.10840317718941|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2024-05-19 07:18:24|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|-1374.1653954462|4|70.511691093419|-0.1115|-1|1|-0.11149|1316|-0.13005|19|-0.13005143277002|19|32.13|-0.03487|-0.00354|-0.036542603341699|-0.066600604675666|63.958574532403|65.214304850793|124.15094339623|0.625|0.375|0.14456|16|11|0.00092019342359768|0.053541005802708|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2024-05-19 07:18:25|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-2.5095120284376|33|0.26604490683053||0|0|0.07364|2.39|1.89495|51|1.8949453560693|51|32.38|0.0443|0.13192|1.8949453560693|1.8949453560693|289.495|289.495|27.630060234734|0.125|0.125|0.43317|8|1|0.0004319587628866|0.14736704467354|53.380001068115|2021-02-21|-0.20918|2019-04-21|0.37575|2020-06-21
2024-05-19 07:18:26|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1700.9384298968|69|77.077167099892||0|0|0.09782|1667|0.67039|123|0.67039074577319|123|58.67|0.31828|0.54209|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|10747.904419084|0.5|0.417|0.23148|12|4|0.0074028756476684|0.082308056994819|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2024-05-19 07:18:27|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1813.4700288984|22|133.50486343766|0.0454|1|1|0.0454|2200|0.31918|75|0.3191847830034|75|62.78|0.30724|0.46426|0.93535795913698|0.93535795913698|815.93572620637|815.93572620637|1129.3634319993|0.444|0.444|0.28015|9|3|0.0059081740614334|0.097146604095563|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2024-05-19 07:18:28|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|50.432389303008|5|3.3802836287143|0.3267|1|2|0.25268|58.5|-0.20206|4|-0.098199253037922|13|33.48|-0.09072|-0.04808|-0.03697598343579|-0.0042783237957021|45.001760462477|72.714815127682|316.55844939984|0.565|0.391|0.15963|23|9|0.0021130878552972|0.049680620155039|61.400001525879|2024-05-05|-0.17428|2010-02-07|0.19589|2009-05-10
2024-05-19 07:18:29|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|-1.819458698807|31|0.050652893244504|0.043|-1|1|0.04296|1.671|0.01571|50|0.015706846947542|50|46|0.06456|0.13586|0.11176060510141|0.12471488722744|197.95636383064|159.539906544|78.084108500057|0.563|0.375|0.14153|16|6|0.00035795039164491|0.048152819843342|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2024-05-19 07:18:30|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|231.29940818192|13|17.81686393936||0|0|0.08893|300|-0.22444|11|1.8981704477254|70|32.28|0.26389|0.46099|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|3000000.067056|0.511|0.404|0.28895|47|15|0.011924996729889|0.10577366252453|316.60000610352|2023-08-06|-0.5|1995-11-05|1.6|1997-07-13
2024-05-19 07:18:31|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|7147.4831989221|8|884.17226702596||0|0|0.0623|10060|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|1898.1132075472|0.579|0.368|0.47649|19|5|0.011713102453102|0.16019666666667|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2024-05-19 07:18:33|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|93.73075059254|64|1.584657056195|0.0617|1|2|0.05649|97.7|0.17712|78|-0.020746874450084|26|28.4|0.01992|0.09654|0.065704600551091|0.046143165792779|199.30579277776|140.62658019182|293.65793689204|0.48|0.32|0.15627|25|7|0.002617723156533|0.055422186287193|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2024-05-19 07:18:33|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-10.882933529007|33|0.80909198779125||0|0|-0.09038|9.41|-0.21474|16|-0.21474064657211|16|53.67|0.13783|0.17224|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|54.142694486741|0.667|0.5|0.26129|6|4|6.2768361581921E-5|0.077374717514124|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2024-05-19 07:18:34|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-229.90269487153|105|12.820796812185||0|0|0.18224|228.4|0.21382|78|0.2138199929787|78|52.25|-0.1229|0.01866|0.13971255029683|0.13971255029683|129.34587302|129.34587302|184.86441785097|0.5|0.5|0.33584|4|1|0.0032082747603834|0.082717635782747|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2024-05-19 07:18:35|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-13.463691964854|60|0.92961709029637||0|0|0.09869|12.42|-0.18807|12|-0.18806761050644|12|30.04|-0.08582|0.03523|0.12524717145943|0.34439563952841|173.38850217334|454.76019320633|320.93024401988|0.458|0.25|0.27208|24|7|0.0036594615384615|0.092361282051282|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2024-05-19 07:18:36|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.4786263210215|16|0.045513933124542|-0.019|1|1|-0.01899|1.55|-0.04422|35|-0.044216071369962|35|54.46|0.00215|0.04542|0.051492988054647|0.070008931311769|127.80353913366|135.90338061852|175.14123943718|0.538|0.462|0.09487|13|6|0.0010169986168741|0.033703070539419|1.9800000190735|2019-09-08|-0.1|2020-03-22|0.10465|2017-12-31
2024-05-19 07:18:37|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|24.467883590633|23|1.1636715449699||0|0|0.35354|26.8|0.06805|36|0.06804731624191|36|25.9|-0.02922|0.01075|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|165.4320862649|0.586|0.379|0.13021|29|12|0.0012785769728331|0.043274566623545|29.567293167114|2021-05-16|-0.18436|2022-07-17|0.16033|2021-01-10
2024-05-19 07:18:38|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|180.13900048538|48|15.820332662912|1.5814|1|1|1.58138|237.1|1.775|88|1.7749982758991|88|37.04|0.0776|0.13612|0.14999240334415|0.33626207304612|267.36821681929|768.28038518219|4350.4589798414|0.739|0.435|0.23802|23|12|0.0058516129032258|0.081754126807564|237.5|2024-05-19|-0.45574|2008-10-12|0.2449|2008-11-02
2024-05-19 07:18:39|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|5.9471915957654|9|0.40260731705119|-0.1096|1|1|-0.10957|6.42|0.20682|47|0.033719628895317|15|28.59|-0.03448|0.06811|0.10063352975968|0.17457402137861|192.84190712672|277.03970677749|236.02941208696|0.593|0.37|0.30154|27|12|0.003617|0.094202653846154|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2024-05-19 07:18:40|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-33.320465581154|9|1.9995256420616|0.0243|-1|1|0.02431|28.1|0.06469|39|0.064690981149652|39|39.15|0.05578|0.1213|0.035706141750857|0.002708821043447|122.78213771228|87.129466426859|213.68822202757|0.65|0.35|0.21994|20|11|0.0021929329962073|0.07332221238938|47.549999237061|2021-07-25|-0.18018|2020-03-15|0.20968|2021-01-17
2024-05-19 07:18:41|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-4.2805495602785|17|0.40524869390375||0|0|-0.32203|3.9|-0.23416|12|-0.23415901825415|12|34.07|0.5193|0.67754|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|154.15020314111|0.714|0.429|0.36391|14|5|0.0045205882352941|0.12054746450304|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2024-05-19 07:18:43|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|48.286054489895|91|5.5051830655682|3.8816|1|1|3.88156|64.94|0.00068|40|-0.16373940311022|12|40.81|0.12921|0.23405|0.19107879642194|0.26173972098697|359.94489454535|377.2704548427|278.11563760377|0.714|0.476|0.3111|21|11|0.0041407180570222|0.10743071805702|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2024-05-19 07:18:43|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|179.55145396393|69|12.327907737965|1.1663|1|2|1.0662|204.45|-0.09993|21|-0.099934926378151|21|42.23|0.03103|0.14306|0.15646880530341|0.29283683253713|206.65400903618|370.00878955915|1277.8124809265|0.615|0.462|0.18755|13|3|0.0048605348460292|0.060046385737439|227.67999267578|2024-05-05|-0.19757|2020-03-22|0.35806|2020-04-26
2024-05-19 07:18:44|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.1888171638548|40|0.23686258001491|0.3588|-1|1|0.35882|2.18|-0.21622|17|-0.2127659358607|25|30.46|-0.01411|0.06888|0.16996429652256|0.23990104643953|283.32146082664|390.06900785853|207.61906340549|0.458|0.375|0.26789|24|8|0.0031174415584416|0.088779649350649|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2024-05-19 07:18:45|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-61.074742559942|31|4.4565808787452||0|0|0.15113|49.09|-0.07035|18|-0.070351766717072|18|36.83|-0.02695|0.03055|-0.019917162431191|0.034403237329986|73.519220177324|109.45234517516|294.12821199385|0.5|0.278|0.24554|18|8|0.0028360894660895|0.080774906204906|101.89058685303|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2024-05-19 07:18:46|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|166.10444606701|54|17.690798203874|0.5917|1|2|0.5069|196.65|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|245.65894615811|0.647|0.412|0.32187|17|8|0.00344659621802|0.10658592880979|242.85000610352|2021-07-25|-0.26916|2008-10-12|0.53704|2009-05-24
2024-05-19 07:18:48|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.6960441919859|109|0.04601807691377|0.1656|1|1|0.16561|1.83|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|131.65468070134|0.286|0.143|0.10198|7|2|0.00067495065789474|0.031725838815789|2.0999999046326|2019-08-25|-0.12973|2020-03-22|0.07971|2022-03-27
2024-05-19 07:18:49|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|7406.2615897334|49|460.20363129277||0|0|1.31233|8440|0.35341|57|-0.060327194516786|30|29.39|0.08443|0.17269|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1079.283887468|0.633|0.429|0.12552|49|12|0.0028295564516129|0.047735739247312|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2024-05-19 07:18:50|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-10593.267173791|15|453.80443090814||0|0|0.00445|9616|-0.01176|27|-0.011761024971519|27|25.36|-0.01929|0.055|0.02534564488837|0.077992469541517|135.35579805589|513.65214233124|599.87523393637|0.625|0.417|0.1473|72|31|0.0020892336956522|0.0570235|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2024-05-19 07:18:51|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|596.20956458907|97|56.263450829119||0|0|0.66913|790.5|-0.17504|18|0.51012131218344|88|44.84|0.22753|0.3217|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|936.94438101938|0.526|0.368|0.3201|19|8|0.0043605696202532|0.10300201476793|838.84997558594|2024-04-07|-0.41264|2008-10-26|0.29383|2013-11-03
2024-05-19 07:18:52|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|40.780469880991|9|0.35651016682612|0.0183|1|1|0.01829|41.75|-0.01863|34|0.0040383566751589|23|40.84|0.02535|0.05585|0.02342218874344|0.039236125202151|115.84661891268|123.63666226529|302.53622770259|0.474|0.368|0.06335|19|7|0.0015499234693878|0.021250510204082|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2024-05-19 07:18:54|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|-192.36571822618|2|11.371906075392|0.0063|-1|1|0.00633|157|-0.10965|46|-0.10964793785194|46|38.6|0.05345|0.14641|0.11778074526996|0.15634078374702|201.65654932639|180.14587581147|278.36878679509|0.45|0.3|0.21551|20|6|0.0026579818887451|0.072383065976714|205.5|2024-03-24|-0.20787|2020-03-15|0.23211|2016-02-21
2024-05-19 07:18:55|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
2024-05-19 07:18:55|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|109.93885759564|31|4.105541296087||0|0|-0.07819|112|-0.07296|5|-0.072961373390558|5|44.88|0.06998|0.09874|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|225.80645855954|0.588|0.294|0.13826|17|10|0.001495447667087|0.042488083228247|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2024-05-19 07:18:56|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|14.036084349925|8|1.0663054201423||0|0|0.07161|16.91|-0.20819|4|0.29849074683412|95|48.35|0.13809|0.2766|0.50137086828498|1.072756158882|243.88005948568|608.17729822772|204.59769080438|0.412|0.235|0.2277|17|5|0.0022713389626055|0.077589312424608|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2024-05-19 07:18:57|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|109.07451181846|20|8.641829393848|1.108|1|2|0.98366|133.5|0.0074|18|0.0074036206453574|18|39.42|0.06345|0.13048|0.09252994023549|0.11771036884186|222.70253377586|214.80522152021|780.70173696994|0.579|0.421|0.15144|19|6|0.0034282552083333|0.052555638020833|140|2024-05-19|-0.13636|2018-09-09|0.1746|2018-06-03
2024-05-19 07:18:59|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.27181694438425|1|0.079089716505254||-1|0|0|0.54|0.46|54|-0.35064933456444|24|37|0.05613|0.10205|0.29549507737712|-0.35064933456444|168.480987363|64.935|8.8815794117398|0.6|0.2|0.50455|5|3|-0.0079164864864865|0.15243859459459|10.5|2021-07-04|-0.24444|2022-07-17|0.39634|2022-12-11
2024-05-19 07:18:59|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.5330938015761|13|0.091571834254801||0|0|0.03836|3.79|-0.12368|16|-0.12368421960736|16|45.65|0.00865|0.05646|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|217.81608856784|0.412|0.353|0.13483|17|4|0.0014289847715736|0.041730291878173|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2024-05-19 07:19:00|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-173.4077732558|4|4.9098347804891|-0.0449|-1|1|-0.04487|163|0.01709|14|0.017092724687104|14|27.68|0.00871|0.07185|0.040613407073477|0.088046485788778|200.51708138949|396.63811892075|232.85714285714|0.544|0.368|0.13003|57|20|0.0014467172675522|0.047034781783681|636|2007-03-25|-0.28636|1998-06-07|0.41026|2009-04-19
2024-05-19 07:19:01|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-16.929410597772|5|0.59103682061538|-0.0874|-1|1|-0.08742|16.42|-0.0527|16|-0.052697567191114|16|48.75|0.00149|0.05128|0.040369075250665|0.04640219553852|132.67920448789|119.66407111276|322.59331206396|0.688|0.438|0.20299|16|9|0.0026727551020408|0.065350471938775|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2024-05-19 07:19:02|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|3741.7354013699|55|393.94100199775||0|0|1.12772|4983.5498|-0.19827|20|1.1878777378544|107|44.06|0.5487|0.80127|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|9833.3657748193|0.667|0.394|0.2678|33|14|0.0045913063660477|0.090587844827586|5300.9501953125|2024-05-19|-0.25316|2008-11-23|0.3239|2009-05-24
2024-05-19 07:19:04|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|1.1151323352337|11|0.062455891434363|0.1851|1|1|0.18505|1.3|0.27351|103|-0.090062536756473|6|34.55|-0.01352|0.09631|0.099564700663198|0.086621176135288|271.22800325753|166.37819557496|222.98455278676|0.484|0.355|0.18478|31|9|0.0021663459759482|0.06393262719704|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2024-05-19 07:19:05|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|14.473858654615|10|0.39204714691735|0.0847|1|2|0.06463|15.65|-0.01789|51|-0.017893782331209|51|33.09|-0.01201|0.02777|-0.0084899096970783|0.0029126235952249|87.783376828054|100.59499737767|256.13746770131|0.522|0.435|0.08278|23|9|0.0015276363636364|0.031939220779221|16.142858505249|2022-09-18|-0.09552|2022-09-25|0.11785|2022-08-28
2024-05-19 07:19:06|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|195.8840521976|16|22.969734416416|0.1123|1|2|0.02278|224.5|-0.56786|12|0.57316734185277|42|39.74|0.1394|0.26099|-0.0026398352528189|0.085242601091564|52.021445115376|150.49931849687|2778.4653727698|0.684|0.421|0.2472|19|9|0.0057231038961039|0.070751454545455|268|2024-02-25|-0.27642|2018-05-06|0.45991|2018-01-07
2024-05-19 07:19:07|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-2.1976808345952|63|0.1645332977089|0.4789|-1|1|0.47895|1.98|-0.26499|14|-0.26499034888985|14|41.25|-0.01935|0.05744|-0.086272266626912|-0.022914167086505|63.118080769653|87.221834822985|29.685157367699|0.5|0.375|0.30586|8|5|-0.00084989795918368|0.10071977040816|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2024-05-19 07:19:07|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|49.231986626406|24|3.4254040883722|0.0865|1|1|0.08647|57.8|-0.04762|29|-0.047619047619048|29|26.52|-0.11057|-0.03916|-0.13166199931267|-0.11877983482457|6.9384813798961|27.810505763098|147.07379226245|0.517|0.31|0.1923|29|12|0.0015637373737374|0.057056212121212|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2024-05-19 07:19:09|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|40.943994018541|13|2.2183356495371|0.0854|1|1|0.08535|47.05|0.44056|37|0.4405640627624|37|36.67|0.0422|0.06957|0.053014672123115|0.11349587749338|157.75338147291|211.82725398459|429.28831271259|0.571|0.381|0.10863|21|10|0.0021884654731458|0.033813503836317|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2024-05-19 07:19:10|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|-5.5717416614014|31|0.34001745279995|-0.0815|-1|1|-0.08155|5.04|-0.09734|13|-0.097335803637345|13|25.83|-0.1782|-0.03338|-0.1078840096078|-0.0071486092021154|14.93692505877|54.290968934422|38.532110024852|0.583|0.417|0.41106|12|5|0.0019376470588235|0.134272|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2024-05-19 07:19:11|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.65498316198886|40|0.047888313354877||0|0|0.04687|0.61|-0.36634|32|-0.36633664184359|32|52|0.37907|0.48118|0.31075024116902|0.22360721481631|315.21065523978|135.22177305383|21.708186004507|0.583|0.417|0.26216|12|4|0.00027214177978884|0.092644992458522|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2024-05-19 07:19:12|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|26.67940824843|112|1.1090255644406||0|0|0.2926|29.51|-0.17137|11|-0.096011119948965|56|51.78|0.03258|0.10877|0.021041283840424|0.085178359500784|98.831455397003|119.27091150092|243.2811207788|0.444|0.333|0.16236|9|4|0.0021283188908146|0.053263830155979|30.510000228882|2024-03-24|-0.24567|2013-05-05|0.13555|2016-01-10
2024-05-19 07:19:13|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|4.7121744416866|21|0.54615137159893||0|0|-0.385|4.92|-0.40845|16|0.51063825604925|18|22.89|1.4603|1.66633|2.2741520644244|4.2012325194171|121204.16639376|1830356.5337429|24600.000931317|0.69|0.38|0.23129|71|16|0.0067128085106383|0.10225816413374|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2024-05-19 07:19:15|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|14.114860502938|48|0.57428143831107|0.0382|1|2|-0.03548|14.95|-0.18774|56|-0.086432675706925|20|27.52|-0.06741|-0.00509|-0.039300814783172|0.036138885314831|42.504207236888|126.76336820854|247.10742707347|0.593|0.37|0.17891|27|10|0.001997417721519|0.057098240506329|19.14999961853|2023-07-23|-0.18845|2021-05-16|0.19675|2020-04-12
2024-05-19 07:19:16|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-6.7471035040391|27|0.7573111990317||0|0|0.1547|5.3|-0.40733|25|-0.0074867000687263|26|25.63|-0.22757|-0.06888|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|37.062937902398|0.5|0.25|0.46597|8|3|0.0017947186147186|0.14698748917749|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.34164|2021-05-16
2024-05-19 07:19:16|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|99.106989636839|9|6.2976701210537|0.1649|1|2|0.08333|117|-0.2231|21|-0.13853655559261|27|28.19|-0.09742|-0.01256|-0.0011224796330183|0.066150262277306|41.119480718758|92.421616318108|313.50482571474|0.593|0.37|0.208|27|10|0.0027082704811443|0.068237672301691|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2024-05-19 07:19:17|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-3.4327192467965|117|0.046815781668357|0.2|-1|1|0.2|3.28|-0.13214|17|-0.13214016677356|17|63.75|-0.00236|0.04428|-0.13214016677356|-0.13214016677356|86.786|86.786|48.955224847231|0.25|0.25|0.13358|4|1|-0.0014657142857143|0.038233423180593|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2024-05-19 07:19:18|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.0576412835987|41|0.030786230853151|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|0.00063649301143583|0.038847026683609|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2024-05-19 07:19:20|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|117.03833984729|42|11.796147798728|0.9418|1|2|0.86929|147.3|0.23335|99|0.23334728806184|99|40.54|0.02311|0.14151|0.14002844838777|0.26185304640977|149.79126457214|402.39283306525|640.15646061085|0.568|0.378|0.30422|37|14|0.0033629850746269|0.09732698247891|157.64999389648|2024-05-05|-0.3381|2008-10-12|0.60733|2003-10-12
2024-05-19 07:19:21|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|609.68363078767|40|45.467423857123||0|0|0.24054|645.7|1.59496|104|1.5949604869056|104|59.67|0.24172|0.44414|1.5949604869056|1.5949604869056|259.496|259.496|450.56173554328|0.333|0.333|0.25615|3|0|0.0085533486238532|0.080285229357798|768|2024-01-07|-0.20872|2020-03-22|0.41068|2020-04-12
2024-05-19 07:19:21|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-178030.83173659|40|13294.043578293|0.0693|-1|1|0.06928|142400|2.39623|70|2.3962264150943|70|36.9|0.22642|0.32935|0.47610883831243|1.2776731685584|383.33985388256|4695.614263336|5435.1145038168|0.65|0.3|0.3394|20|9|0.0079915186615187|0.11800863577864|242500|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2024-05-19 07:19:22|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|33.199680566326|21|0.74932701438036||0|0|-0.02825|34.4|0.00282|35|-0.041887760468084|18|31.16|-0.01144|0.05244|0.058457167027884|0.16279708020369|138.02506940871|251.29678613136|295.53265044028|0.632|0.368|0.11932|19|5|0.0025318954248366|0.044430294117647|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2024-05-19 07:19:23|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|38.24631605289|36|1.6889374374703|-0.0904|1|1|-0.0904|40.25|0.00562|49|0.93681310562247|131|46.55|0.05947|0.08827|0.12477641316762|0.20436094000535|137.41774534492|135.94557553591|207.47423088377|0.455|0.273|0.19694|11|5|0.0021430164533821|0.066473363802559|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2024-05-19 07:19:25|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-170.51412968276|31|6.4888150143441||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|-0.0034135233160622|0.030121968911917|340|2020-09-20|-0.10802|2020-12-06|0.06417|2023-06-25
2024-05-19 07:19:25|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.3972700229753|48|0.18536267272956|0.0244|-1|1|0.02439|3.2|-0.14805|28|-0.14805193437977|28|41.33|-0.00508|0.0782|-0.022422958442884|0.033755075860186|68.244403522952|107.74179838564|222.22221670327|0.5|0.333|0.20142|18|7|0.0019623008849557|0.06462409608091|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2024-05-19 07:19:26|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-607.89173308859|30|39.986191140528||0|0|-0.08491|575|-0.26389|57|-0.26388888888889|57|37.25|-0.08209|0.00499|-0.031251372515361|-0.0088162255341502|59.487335877546|86.44670262556|404.92957746479|0.55|0.3|0.29159|20|9|0.0038135658914729|0.09470326873385|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2024-05-19 07:19:27|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|4.2596816173019|26|0.23116421894998|0.0292|1|1|0.02917|4.94|0.03292|25|0.032923854204147|25|33.14|0.19037|0.35124|0.59018637931733|0.90774848506038|324.54180441777|509.08518340042|1219.753096958|0.571|0.429|0.30521|7|4|0.012371322957198|0.09142486381323|7.5999999046326|2021-08-15|-0.30833|2020-03-22|0.25926|2019-06-23
2024-05-19 07:19:27|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|5.7162581225156|6|0.38116027039506|-0.0078|1|1|-0.0078|6.36|-0.18468|12|-0.18467851097127|12|46.27|0.10506|0.28934|0.33168202759609|0.53471033890013|173.03030583156|345.18349460425|222.37763520272|0.533|0.4|0.28342|15|5|0.0034462374821173|0.093432989985694|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2024-05-19 07:19:30|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|1933.8858563621|11|191.64258807101||0|0|-0.04688|2440|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|221.81818181818|0.522|0.348|0.27662|23|9|0.0025470603337612|0.084131065468549|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2024-05-19 07:19:31|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-1.9491893971326|166|0.063756827246004|0.4769|-1|1|0.47688|1.81|-0.01143|18|-0.011428560529437|18|38.94|0.05977|0.1095|0.21170617344371|0.24486536156501|418.72429135866|427.44851556127|291.93547239661|0.5|0.438|0.23411|16|7|0.0026284771573604|0.06891347715736|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2024-05-19 07:19:32|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|-2193.7667385625|5|97.247785723618|-0.1187|-1|1|-0.11874|2101|-0.03391|13|-0.033908415453595|13|30.83|0.01309|0.09373|0.098916428569612|0.18451018793192|122.42652805671|145.37550532774|202.21366698749|0.667|0.5|0.12407|6|3|0.0043615343915344|0.04884962962963|2870|2022-03-20|-0.08816|2022-10-02|0.1406|2021-07-04
2024-05-19 07:19:32|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-54.963369857508|84|1.4877899525027|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|0.0009367776298269|0.095229866844208|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2024-05-19 07:19:33|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|2.2373287835367|19|0.13255706897551|0.2381|1|1|0.2381|2.6|-0.17978|31|-0.29861114560454|16|34.04|-0.07543|-0.03399|-0.01146637313161|-0.036137391337518|52.677411908936|58.567042618013|77.380951958584|0.783|0.391|0.24816|23|16|0.0010306367041199|0.081172784019975|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2024-05-19 07:19:35|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-68.867413555304|31|2.7928317888151||0|0|0.22605|60.6|0.24362|98|-0.030292733360918|18|34.94|-0.04621|0.04399|0.13922864187936|0.16984177574492|255.99045087446|179.99485143755|54.851553795068|0.5|0.25|0.29088|16|5|0.00096259762308999|0.081912173174873|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2024-05-19 07:19:35|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
2024-05-19 07:19:36|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|46.468195586933|27|2.5145414383609||0|0|0.13636|48.75|-0.02509|69|0.086586455329417|21|36.33|-0.02064|0.02776|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|226.74418604651|0.476|0.286|0.12828|21|6|0.0015811913814956|0.044814892268695|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2024-05-19 07:19:37|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2536.8788779535|21|125.72372362488|0.3444|1|1|0.34438|2920|-0.10601|13|0.4286503502844|92|29.6|-0.05358|0.00887|-0.025734554810925|0.0072632513551188|26.350787427361|86.591847278748|217.91044776119|0.702|0.468|0.14933|47|23|0.0013326080793763|0.051241573352232|3350|2013-03-10|-0.17647|1998-10-11|0.20779|1998-09-27
2024-05-19 07:19:38|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-61.852362331487|11|2.8435583845346||0|0|-0.05872|59.5|-0.18433|14|-0.18432511584444|14|34.73|-0.034|0.02599|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|165.50764600077|0.591|0.409|0.16148|22|9|0.0015414599483204|0.056836602067183|151.5|2021-07-25|-0.18108|2020-03-15|0.30332|2021-07-18
2024-05-19 07:19:39|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-6.6629670321887|53|0.71329899288502||0|0|0.21082|5.69|0.16103|45|0.16103059482402|45|47|0.3744|0.51015|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|180.63491698265|0.833|0.5|0.34788|6|3|0.005629251497006|0.13094032934132|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2024-05-19 07:19:40|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2810.2822253628|28|175.15592487908|0.1915|1|1|0.19147|3354|-0.03515|45|-0.17950664136622|11|52|0.07646|0.09859|0.048968832691579|0.048902141501762|114.58918655108|104.80200819|156.14525139665|0.571|0.286|0.24494|7|5|0.0020171867007673|0.070533938618926|3995|2017-12-03|-0.16781|2018-05-06|0.1653|2020-03-22
2024-05-19 07:19:41|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-25.880755814147|17|1.1242268777585||0|0|-0.05963|23.1|0.05825|72|0.058252370551908|72|32.54|-0.01163|0.08164|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|607.89475450886|0.542|0.417|0.20467|24|8|0.0036684065244668|0.071181844416562|28.736419677734|2018-01-21|-0.28082|2020-03-15|0.29268|2009-05-24
2024-05-19 07:19:42|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
2024-05-19 07:19:42|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|-708.43493256277|2|63.144982607186||0|0|-0.02908|536.15|0.68315|65|0.6831538730249|65|46.18|0.19631|0.34671|0.42316610328218|0.74654829814669|1055.0105383479|4880.9500125787|3707.8148201912|0.607|0.393|0.326|28|10|0.0055518160741886|0.11857255023184|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2024-05-19 07:19:44|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|9.8764269470286|15|0.58872728526984|-0.113|1|1|-0.11304|10.2|0.24829|62|0.24828538121921|62|33.71|-0.11642|0.16412|0.23807161210155|0.36443348976517|230.513710536|260.99008726129|242.85714934472|0.667|0.429|0.35403|21|7|0.014663753462604|0.10515806094183|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2024-05-19 07:19:45|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|11.28298071827|6|0.72459519557656||0|0|0.06579|12.15|-0.0641|22|-0.064102565147572|22|36.57|-0.02918|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|136.05822176163|0.381|0.286|0.15235|21|6|0.0012488615782665|0.051390388098318|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2024-05-19 07:19:46|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|-9655.405745935|60|444.37680984755|0.0558|-1|1|0.05584|9249|0.18344|102|0.029289035994933|52|54.81|0.07093|0.16213|0.20021660523625|0.36726393741385|322.20722682773|426.49593332522|423.68300503894|0.625|0.375|0.21116|16|6|0.0023238568376068|0.06165|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2024-05-19 07:19:47|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|5959.3171484742|76|288.0609505086|0.361|1|2|0.33778|6721|-0.20393|31|-0.002260212248377|75|31.32|0.06351|0.12842|0.17737590189537|0.29873417431588|2622.2818739152|5884.973743638|5170|0.561|0.368|0.14843|57|16|0.0031600913978495|0.05808476344086|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2024-05-19 07:19:48|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1096.9898206885|8|54.813051352038|0.1295|1|2|0.06638|1259.4|-0.08486|11|-0.08486271471033|11|29.94|0.01174|0.06609|0.068991472912027|0.13009415126845|493.78835375341|754.96736952929|907.08733623782|0.66|0.396|0.12227|53|20|0.0019887641154329|0.043313161856964|1373.4100341797|2007-06-24|-0.16346|1998-08-23|0.21046|1994-02-06
2024-05-19 07:19:50|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|-13.024491289732|5|0.70516126501536|-0.1005|-1|1|-0.10046|11.94|0.10665|65|0.10665034976957|65|50.39|0.09515|0.16243|0.31977810873151|0.57408906845786|430.70339633242|466.86162666122|978.68846724412|0.5|0.278|0.2016|18|8|0.0034936443468716|0.070221646542261|14.768625259399|2019-07-21|-0.16185|2011-01-30|0.42667|2009-10-25
2024-05-19 07:19:50|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-585.03154655455|17|39.867074327191||0|0|0.03964|533|-0.17753|24|-0.1775340692948|24|47.22|0.46549|0.5794|0.58503201649655|0.96228051055004|3135.2156433774|6018.8102062455|2444.954214007|0.75|0.469|0.31277|32|18|0.0045033136869679|0.10874582187295|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2024-05-19 07:19:51|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7933504686393|4|0.047295365480377|-0.0314|1|1|-0.03141|1.85|0|167|0.33121351015222|143|94.4|0.06825|0.08489|0.087012690110896|0.13051903516634|123.77856822|123.77856822|104.22535485584|0.6|0.4|0.11226|5|3|0.00029301052631579|0.034467452631579|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2024-05-19 07:19:52|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-5.6588017893516|52|0.72460059168216|0.4881|-1|2|0.46237|3.5|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|14.227642055796|0.5|0.313|0.31152|16|6|0.00078522595596755|0.11360356894554|33.251819610596|2018-06-17|-0.28668|2023-12-17|0.3705|2008-11-30
2024-05-19 07:19:53|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|12575.819166003|4|939.11594266122|-0.0785|1|1|-0.07846|14800|-0.0696|10|-0.069601493546018|10|33.55|0.27478|0.39451|0.62571054258363|0.91686476147876|11101.128442477|5174.9980604525|445.19313063286|0.545|0.333|0.15055|33|8|0.0032462342342342|0.04546372972973|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2024-05-19 07:19:55|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-1087.2320266729|30|57.445506186557|0.0887|-1|1|0.08868|951.6|-0.12914|62|-0.12913577279999|62|37.86|0.18709|0.26638|0.34359107043208|0.53097619405049|736.39117295145|593.20549348909|1382.9385399638|0.682|0.409|0.30281|22|14|0.0049054176334107|0.09596126450116|1588.9499511719|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2024-05-19 07:19:56|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|10.396300666693|68|1.1458539186531|1.0607|1|1|1.06069|14.94|0.31474|62|0.086237261907964|53|31.11|-0.03726|0.04129|-0.01406321648043|-0.12366588749751|84.777226047443|64.482122737152|46.455222796232|0.444|0.333|0.29309|9|3|0.00094939481268012|0.11160011527378|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2024-05-19 07:19:56|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|42022.506853392|38|5425.8310488695|0.1149|1|1|0.11485|56300|-0.15959|9|-0.17486118226664|26|42.09|0.72298|0.96863|0.12513669338874|-0.050820553836836|154.78841453688|88.55567508|107.03422053232|0.455|0.182|0.36407|11|4|0.00394136|0.1141113|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2024-05-19 07:19:57|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|40.099113536895|68|2.8804452650005|0.1947|1|2|0.12965|44|1.14347|104|1.1434678320612|104|35.53|-0.07566|0.09011|0.10731316280336|0.10284960488891|136.11113933653|120.0179344995|120.25143431678|0.467|0.4|0.18166|15|4|0.0019415666666667|0.068225733333333|62.400001525879|2021-04-18|-0.40379|2016-05-15|0.53769|2020-06-07
2024-05-19 07:19:58|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|144.92466928016|75|9.3393413610267|1.3251|1|1|1.3251|169.5|0.24378|31|0.92816394873399|101|33.33|-0.0268|0.02197|0.030057556859594|0.093787534940837|85.578789871478|126.33766290334|251.5583361669|0.667|0.286|0.20048|21|12|0.0023608785529716|0.068296666666667|184.5|2024-03-24|-0.21185|2011-11-27|0.19632|2021-04-11
2024-05-19 07:20:00|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|10.446753620663|27|0.72730007251915|-0.0738|1|1|-0.07378|10.457|0.07212|41|0.07211543311029|41|38.65|0.00622|0.09121|-0.14193478550285|-0.076829429719956|38.085256974439|77.179339054135|49.606260989536|0.353|0.176|0.25251|17|6|0.00084001464128843|0.089664055636896|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2024-05-19 07:20:01|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|759.22497488498|28|53.788258922126|0.024|1|2|0.00129|778.35|-0.17442|16|0.2574536561699|45|42.94|-0.03133|0.54076|0.6004504389855|0.95115961397681|27121.157796679|20384.498999099|587.43394383844|0.742|0.452|0.35825|31|15|0.0090313475699558|0.10538758468336|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2024-05-19 07:20:01|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-129.05784223247|10|6.2205556624895|-0.0494|-1|1|-0.04938|127.5|-0.14361|14|-0.14361051338828|14|49|0.0294|0.21599|0.30757386962793|0.30757386962793|215.88574760225|215.88574760225|468.92238872999|0.333|0.333|0.21187|12|1|0.0040799162479062|0.069926046901173|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2024-05-19 07:20:02|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-61.472749558459|15|3.2742499799761||0|0|0.22509|50.88|0.09679|56|0.096792316292324|56|25.63|0.61989|0.70586|0.96218947338735|1.2159786257715|324846.26684398|570476.02943115|508800.02205385|0.698|0.556|0.19254|63|20|0.0078594720687538|0.086960085942296|104.15229034424|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2024-05-19 07:20:03|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|-104.47883056222|10|8.0311499316043||0|0|-0.08466|82|0.02997|40|0.029972709843426|40|28.32|-8.28094|3.37074|6.0926955571809|8.7305790574451|3072.0554512985|7371.9398783705|7321.4285402578|0.541|0.378|0.33664|37|11|0.20704619678335|0.10571021759697|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2024-05-19 07:20:05|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|-45.295806242395|10|2.8528844216813|-0.1336|-1|1|-0.13359|43.7|0.09632|11|0.096316661765808|11|29.42|-0.03651|0.00934|0.02951712852687|0.041149209102578|130.42366419127|131.7288040129|122.92546188688|0.654|0.385|0.15166|26|11|0.0010878940568475|0.052388514211886|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.29721|2019-10-27
2024-05-19 07:20:06|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|6211.4338109981|23|360.47561843631|0.1048|1|2|0.03746|6785|-0.25769|10|-0.24809322695065|38|30.63|0.34035|0.43176|0.68395884769572|0.96006715344869|7383.6929941531|4033.0116101517|372.8021978022|0.549|0.373|0.21541|51|19|0.0026323232323232|0.071519791666667|27050|2008-06-29|-0.42708|1994-11-13|0.60803|2015-02-08
2024-05-19 07:20:07|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-9.3016193853893|72|0.47553979512978||0|0|0.18462|7.95|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|93.529409520766|0.5|0.333|0.25062|12|6|0.0011738863636364|0.076502227272727|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2024-05-19 07:20:08|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1314.6611893213|23|76.779603559557||0|0|0.0749|1550|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|312.5|0.522|0.348|0.15135|23|7|0.0019553275529865|0.054445163776493|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2024-05-19 07:20:08|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|9186.5819532356|13|370.99068776488||0|0|0.04286|10022|0.08886|73|0.088855377036325|73|38.03|141.63152|144.43189|0.13034632134363|0.12987420055282|386.00341617785|225.67794361963|535935.82751041|0.621|0.448|0.12883|29|12|4.0433329237668|0.049856035874439|23274.71484375|2018-07-22|-0.26241|2020-03-22|4507.39426|2018-03-18
2024-05-19 07:20:10|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
2024-05-19 07:20:11|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-149.26544692175|122|14.001830262387||0|0|0.3859|128.5|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|67.316255650304|0.692|0.423|0.35976|26|14|0.0027268330605565|0.11734185761047|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2024-05-19 07:20:12|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-100.42512464887|44|3.2355059541948||0|0|0.25726|92.1|0.31734|62|0.31734477121271|62|36.22|0.0661|0.14247|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|31.243638935991|0.333|0.222|0.20879|18|3|-0.00013141007194245|0.073049712230216|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2024-05-19 07:20:13|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.40418681638098|1|0.075271059616881||-1|0|0|0.63|0.20253|58|-0.10227269802458|20|34.48|-0.03227|0.04927|0.024040070242248|-0.020556336682845|101.94144496923|70.507415251488|16.030533957509|0.435|0.348|0.25637|23|7|-0.00011678436317781|0.089513139974779|9.4499998092651|2009-07-05|-0.25676|2022-10-30|0.63636|2024-05-19
2024-05-19 07:20:14|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|9.6744940694855|8|0.75266860535785|0.1287|1|1|0.12867|11.93|-0.48611|16|-0.3755490608891|8|39.9|0.46171|0.71296|0.943307958684|1.5472491384853|501.83463020437|1696.4921473765|91.347625741699|0.613|0.387|0.30305|31|13|0.0038548954983923|0.11261532958199|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2024-05-19 07:20:15|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|-3290.5468944604|7|146.95970581849|-0.0261|-1|1|-0.02607|2873|-0.08526|15|-0.085255677863738|15|19.9|0.02716|0.06866|0.088578863945366|0.099108275081734|1847.9609111349|1655.294259254|624.5652173913|0.494|0.427|0.06877|89|13|0.0017965897580191|0.038285143500281|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2024-05-19 07:20:16|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-11.985952477156|26|0.42865088929683|0.1707|-1|1|0.17073|10.2|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|45.535714209688|0.6|0.4|0.12538|10|6|-0.0014769151670951|0.043913007712082|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2024-05-19 07:20:17|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-14102.428208303|5|999.27504915594||0|0|-0.06979|11190|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|515.66820276498|0.643|0.5|0.30416|14|4|0.0062424215246637|0.10163226457399|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2024-05-19 07:20:18|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.105496159932|20|0.31625013083027|-0.0641|1|1|-0.06407|6.72|-0.08235|15|-0.082348594689078|15|37.51|0.48305|0.56739|0.71422584719756|1.2066139182158|8574.1421401212|27321.369742254|2488.8887122825|0.667|0.41|0.27412|39|22|0.0050009109311741|0.091187037786775|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2024-05-19 07:20:19|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1840.3908350299|49|235.02824773529|2.4053|1|1|2.40525|2406.1499|0.14416|55|0.14415664127865|55|43.26|0.20266|0.30167|0.45379440305025|0.65065894860366|1239.9336594496|1070.9519524787|1238.495942692|0.579|0.368|0.31194|19|8|0.0049585632183908|0.10414237931034|2678.1000976562|2024-04-28|-0.18034|2011-05-08|0.34664|2009-05-24
2024-05-19 07:20:20|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.3183076091452|10|0.11056412233765|0.1985|1|1|0.19853|1.63|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|177.17390931115|0.381|0.286|0.27213|21|6|0.0026808385481852|0.089461201501877|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2024-05-19 07:20:21|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.6325262641143|77|0.12915790560407|0.2024|1|1|0.20238|3.03|0.13103|36|-0.19230766879501|27|26.11|-0.11738|-0.0508|-0.089639934631232|-0.098820371331822|25.007104513363|38.616099382695|69.976905884017|0.481|0.296|0.23878|27|10|0.00088154929577465|0.076684558258643|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2024-05-19 07:20:22|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|23701.79025242|70|2078.5723672144|0.1528|1|2|0.09382|23900|||-0.19230766879501|27|102|0.12072|0.16574|0|0|100|100|96.177062374246|0|0|0.24041|1|0|0.0011341520467836|0.082650292397661|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2024-05-19 07:20:23|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|834.01629118943|47|50.097337810793|0.1747|1|1|0.1747|922.2|-0.21544|25|-0.21544242430319|25|28.2|0.00853|0.06664|0.159984574689|0.159984574689|120.46212696|120.46212696|183.46762626181|0.4|0.4|0.23826|5|3|0.0043914438502674|0.07212743315508|1216.1999511719|2021-09-12|-0.1636|2022-05-01|0.14888|2022-03-06
2024-05-19 07:20:24|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.20370689633438|8|0.030235632767109||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|0.018662750929368|0.13292301115242|3.8399999141693|2021-08-22|-0.83784|2023-01-08|9.51282|2024-02-18
2024-05-19 07:20:26|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-435.8199774521|24|22.648760203765|0.0293|-1|1|0.02928|381.2|-0.04592|35|-0.045918351837272|35|41.31|0.1756|0.29614|0.34474335587006|0.43030157929646|3220.0988027812|2626.4556511116|3233.2486296897|0.472|0.361|0.3072|36|13|0.004439298013245|0.1047599602649|525.90002441406|2022-04-10|-0.32264|2008-10-12|0.50155|1996-02-18
2024-05-19 07:20:26|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-4.5242813417751|52|0.21512537596955|-0.074|-1|1|-0.07398|4.21|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|186.2831883147|0.45|0.25|0.15179|20|8|0.0013708219178082|0.051794894146949|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2024-05-19 07:20:27|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|60.7022268231|21|2.8492577256335|0.396|1|1|0.396|69.8|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|100.38832773939|0.632|0.368|0.21259|19|11|0.0010244774193548|0.061575883870968|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2024-05-19 07:20:28|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|392.71571838889|36|23.268667479116||0|0|0.22596|406.1|-0.12258|18|-0.12258470526408|18|45.24|0.353|0.49442|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|3784.7159685794|0.476|0.381|0.27297|21|6|0.0053942436548223|0.098097593908629|480.45001220703|2024-03-03|-0.24583|2008-10-12|0.29245|2008-11-09
2024-05-19 07:20:29|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|14.014021230336|4|0.54196415146099|-0.0032|1|1|-0.00324|15.4|-0.12|28|-0.12000002179827|28|33.57|0.02215|0.08052|0.13566910619725|0.19916578554683|204.93262111289|250.01445842239|224.16302583791|0.522|0.348|0.19867|23|11|0.0020885419354839|0.060403690322581|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2024-05-19 07:20:31|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|83.158035257599|50|4.9325897278962|0.4664|1|1|0.46636|95.9|-0.15548|32|-0.025356397606128|22|32.95|-0.02814|0.02136|0.0087309563345801|0.049228557148847|85.887233962839|125.79406168386|242.78481398957|0.524|0.429|0.22209|21|9|0.0023359649122807|0.070404372469636|99.800003051758|2024-05-12|-0.16076|2014-10-19|0.28028|2012-02-05
2024-05-19 07:20:32|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-28479.012485953|34|1846.2037457858|0.0649|-1|1|0.06489|24500|1.23786|114|1.2378604676784|114|43.75|0.14032|0.32245|1.2378604676784|1.2378604676784|223.786|223.786|247.47474747475|0.25|0.25|0.33316|4|1|0.0066902884615385|0.098187788461538|39650|2023-07-16|-0.14599|2022-09-25|0.41129|2020-07-19
2024-05-19 07:20:32|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9605.6896403716|16|614.77011987612||0|0|0.11175|11540|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3606.25|0.72|0.48|0.26993|25|15|0.0062910361445783|0.085233927710843|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2024-05-19 07:20:33|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|1052.3078552235|18|120.32614688398|0.28|1|1|0.28|1280|-0.39082|11|0.64251579338505|21|39.68|0.02404|0.08519|0.047673953617585|0.22018214011558|116.12009484736|386.88151770871|1187.4941916023|0.895|0.421|0.20021|19|12|0.0042191569390402|0.064620635538262|1475|2024-03-10|-0.14476|2013-06-09|0.25409|2009-07-19
2024-05-19 07:20:34|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|13.293015307625|3|1.7289950627619|0.0953|1|1|0.09529|18.62|0.10338|48|-0.12759544517937|23|34.76|0.11723|0.24771|0.30248965000168|0.59130623820667|161.45827922007|440.90608561394|3003.2259187143|0.647|0.412|0.2874|17|9|0.0081237436762226|0.095268566610455|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2024-05-19 07:20:36|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-6.9175922918324|31|0.32227766656889|-0.041|-1|1|-0.04099|6.44|-0.04498|26|-0.04498343201495|26|38.08|0.05361|0.11693|0.13773016829973|0.26743478378956|322.59186396925|618.25689584472|325.25252500927|0.615|0.385|0.20275|26|11|0.0021520196078431|0.068233450980392|9.8550310134888|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2024-05-19 07:20:37|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|6694.2994799134|66|717.8268870054|1.6002|1|2|1.53976|9481.4502|-0.27094|38|3.2934405866949|98|43.42|0.12442|0.22099|0.24338552883401|0.48225356055185|786.33441842858|3829.7003986833|12001.835690269|0.667|0.424|0.31038|33|14|0.0053439185580774|0.097626328437917|9481.4501953125|2024-05-19|-0.22731|2006-05-21|0.91304|1995-01-01
2024-05-19 07:20:38|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|34.544572941922|5|1.9268086378896|0.075|1|1|0.07497|40.15|0.00665|38|0.049781392412552|19|49.56|0.39366|0.91199|0.5567469488386|0.74011295297145|330.60010795366|328.41614061854|822.74591361313|0.444|0.333|0.18054|9|3|0.0069524222222222|0.0736774|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2024-05-19 07:20:38|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|37.866929082918|179|4.3674252383846|2.3257|1|1|2.32569|47.89|-0.47295|8|-0.47294834807383|8|44.92|0.16601|0.31799|0.32356836202813|0.4504073731255|191.37804169939|299.01751892086|375.60783835018|0.615|0.462|0.28064|13|5|0.0039751312335958|0.097607585301837|72.980003356934|2018-01-21|-0.50626|2019-08-18|0.29349|2018-09-23
2024-05-19 07:20:39|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-1.5670289630258|56|0.23745805329074|0.6054|-1|1|0.60542|1.31|-0.37358|15|-0.37358494079932|15|52.25|0.07744|0.15249|-0.11952182914866|-0.11952182914866|71.06985468|71.06985468|10.092449838052|0.5|0.5|0.41281|4|2|-0.0051655681818182|0.13237632575758|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2024-05-19 07:20:41|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
2024-05-19 07:20:42|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|153.99658443213|31|16.977089111267|1.1021|1|2|1.05114|188.5|-0.16186|30|-0.11075524619361|4|29.76|-0.05796|-0.00402|-0.024910312119379|-0.0054325574404046|58.810352851333|86.913614097159|158.65668199096|0.56|0.36|0.1966|25|10|0.0018611111111111|0.069476240310078|236|2024-03-10|-0.1637|2011-08-28|0.27372|2024-02-04
2024-05-19 07:20:42|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-3.790193502549|129|0.11006448813401|0.6238|-1|1|0.62378|3.48|0.03579|26|0.035789864670781|26|55.58|0.11563|0.18523|0.24357455063061|0.35795352315126|329.69660500711|360.22573614543|126.08695764848|0.583|0.417|0.10887|12|4|0.0006862893081761|0.038204201257862|15.800000190735|2013-03-03|-0.17123|2022-05-15|0.15966|2018-02-18
2024-05-19 07:20:43|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-65.886252880894|11|2.932913381233||0|0|-0.15686|64.9|-0.12804|15|-0.12804120685642|15|56.38|0.28711|0.36342|0.46126964655276|0.53362556150773|407.41941118718|230.55832150328|47.720589357264|0.625|0.375|0.21178|8|3|6.9197396963133E-6|0.080720932754881|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2024-05-19 07:20:44|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-17.878520208572|27|0.90366454958227||0|0|-0.11392|17.6|-0.11236|13|-0.11235950180052|13|31.75|-0.04466|0.00845|-0.03234532481306|0.060558607826347|46.939655458638|133.89795773537|341.74757389425|0.583|0.333|0.13775|24|10|0.0021964340101523|0.048082005076142|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2024-05-19 07:20:46|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|179.0616193672|5|4.5008627708573|-0.0027|1|1|-0.00265|188|0.03827|41|0.051185342997353|19|36.58|-0.09228|-0.02887|0.031749484690727|0.006931121769833|132.32732263586|102.40287484624|208.88888888889|0.579|0.368|0.13771|19|9|0.0015897281831187|0.040617467811159|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2024-05-19 07:20:47|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|11918.118563817|2|585.62714539434|0.0917|1|1|0.09168|14170|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09005|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|116.62551440329|0.571|0.286|0.30559|7|5|0.0019506976744186|0.081218936877076|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2024-05-19 07:20:48|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|4.318404774539|30|0.29553179586189|0.3353|1|2|0.28283|5.08|-0.08493|22|0.079588013803447|21|36.27|-0.0167|0.0181|-0.042305140063749|-0.030967926659953|62.959675069526|80.895519282694|48.288970557573|0.667|0.4|0.20164|15|8|-0.00028924956369983|0.066966527050611|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2024-05-19 07:20:48|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-19.164487343713|34|0.55184635570169||0|0|0.08115|17.55|-0.0402|26|-0.040200967457085|26|41.22|-0.02588|0.02204|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|109.34579483678|0.667|0.333|0.18341|18|9|0.00097592258064516|0.057829896774194|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2024-05-19 07:20:49|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|26.787290127521|25|1.4088128473027|0.5715|1|2|0.5439|30.6|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|166.86681473651|0.714|0.429|0.16157|7|3|0.0030152988047809|0.055573346613546|32.200000762939|2024-05-12|-0.26298|2020-03-01|0.18023|2020-03-22
2024-05-19 07:20:51|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|323.77980917426|14|10.748201370362|0.0384|1|1|0.03839|353|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|116.23312012229|0.6|0.2|0.12067|5|4|0.00094065989847716|0.041264365482234|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2024-05-19 07:20:52|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.098977111293347|1|0.030340962107489||0|0|0|0.21|-0.08333|20|-0.083333333333339|20|43.76|0.07562|0.11109|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|9.2511011104845|0.882|0.471|0.26146|17|13|-0.001394502688172|0.082823427419355|4.7465372085571|2020-01-19|-0.24793|2023-12-03|0.50667|2022-12-11
2024-05-19 07:20:53|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-3.4546861383886|8|0.23984836888481|-0.2015|-1|1|-0.20149|3.22|0.07374|28|0.073735486507288|28|35.14|-0.06082|0.01927|0.012211546940999|0.060029923277215|93.963731438487|128.15255260666|77.966100227242|0.455|0.273|0.26972|22|7|0.0014493076923077|0.088540474358974|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2024-05-19 07:20:53|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-35.021442506115|4|1.7692353741093|-0.024|-1|1|-0.02401|29.85|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|48.894350130228|0.429|0.429|0.25487|14|2|0.0012615495207668|0.094636932907348|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2024-05-19 07:20:54|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|449.55771106821|21|38.275012333227|0.0409|1|1|0.0409|529.4|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|197.02270203329|0.6|0.4|0.2796|5|2|0.0058454545454545|0.087368545454545|838.75|2021-10-24|-0.14582|2021-10-24|0.24175|2021-05-02
2024-05-19 07:20:56|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-8.1606426300821|46|0.58818614633071||0|0|-0.04677|6.49|0.19691|6|0.19691119975455|6|21.1|-3.98531|4.28376|0.19691119975455|0.19691119975455|119.691|119.691|99.083963085962|0.1|0.1|1.07176|10|1|0.1583871484375|0.0561151953125|82.892562866211|2019-08-18|-0.90337|2022-05-15|9.00168|2019-08-18
2024-05-19 07:20:57|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-28.186156886223|33|1.6739726290247|-0.0714|-1|1|-0.07143|26.25|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|45.81151893458|0.688|0.5|0.22386|16|9|0.0020900641025641|0.071763487179487|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2024-05-19 07:20:58|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|145.35587819252|77|16.550419439297|2.385|1|1|2.38504|185.5|-0.05172|47|-0.051724137931034|47|37.07|-0.00497|0.07236|0.2864831277767|0.4059266459874|270.58371908282|392.56564058036|1613.0434782609|0.4|0.333|0.25206|15|4|0.0059353955696203|0.082349667721519|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2024-05-19 07:20:58|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|22.574032255895|23|1.8525602994658|0.1488|1|1|0.14881|26.17|-0.22014|40|1.4761273436009|120|75.22|0.32015|0.38391|0.50608291475579|0.76997661810828|486.9822939689|433.45806305135|99.392328720563|0.556|0.333|0.2769|9|4|0.0013081545064378|0.07874|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2024-05-19 07:20:59|WEEKLY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|16.365966885591|11|0.77871014794588|0.0497|1|1|0.04971|18.16|0.32308|89|0.32307698176457|89|36.7|0.04041|0.11125|0.15050353569026|0.19885256168087|366.0213895154|342.70459881508|209.45789720425|0.609|0.435|0.24264|23|13|0.0025191100702576|0.08041612412178|21.340000152588|2023-06-25|-0.23723|2014-12-14|0.44578|2012-06-24
2024-05-19 07:21:01|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.83995575316083|87|0.023797752695575|0.1942|-1|1|0.19421|0.78|-0.20525|6|-0.20525455537531|6|25.5|-0.11788|0.0083|0.015489937686929|0.0062658336440555|107.83577515326|91.78817054776|93.749994626985|0.733|0.467|0.18621|30|15|0.0016111868390129|0.059007790834313|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2024-05-19 07:21:03|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|1.1850394494802|10|0.12665351604521|0.588|1|2|0.40367|1.53|0.03546|52|0.035461044474624|52|36.67|-0.03433|0.04991|0.0081419965731352|0.00020401163631867|91.995387179326|87.506032315162|54.838709401759|0.476|0.286|0.18725|21|7|0.00060397946084724|0.061931964056483|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2024-05-19 07:21:04|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-49.079820264398|48|2.3883540031693||0|0|0.10695|41.75|0.28778|61|0.28777780217323|61|37.55|0.05473|0.12884|0.24910060122341|0.43238326938903|416.78010670719|799.56763620625|1346.7742349801|0.5|0.35|0.22553|20|7|0.0044003007518797|0.070930588972431|60|2018-01-07|-0.15166|2020-03-15|0.21429|2011-11-13
2024-05-19 07:21:05|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2244996918756|1|0.03016676858007||-1|0|0|0.33|0.36538|60|0.02222621421576|11|40.79|-0.00191|0.14306|0.15050353325937|0.35527975436456|114.78879968318|331.84982270732|275.00001707425|0.579|0.316|0.26029|19|6|0.0034676258064516|0.090286606451613|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2024-05-19 07:21:06|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.1897081993214|63|0.16983768965417|0.1284|-1|1|0.12838|1.935|0.01683|9|0.016830825141133|9|22.67|-0.15092|-0.0762|-0.21481930780179|-0.20300348253321|16.493119749112|23.090229107382|13.626760343454|0.583|0.5|0.4604|12|6|-0.0011853592814371|0.14019769461078|20|2018-03-18|-0.30476|2022-03-13|0.44292|2022-03-20
2024-05-19 07:21:08|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-156.6618140197|119|12.325820806786||0|0|0.50347|143|-0.27149|29|-0.27149422425747|29|46.93|1.34107|1.60771|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|153.76344086021|0.5|0.429|0.27714|14|4|0.0034820129032258|0.090618077419355|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2024-05-19 07:21:08|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|105.52827009699|28|7.1572433010038|0.3226|1|2|0.20874|124.5|-0.21893|7|-0.11395196320429|24|39.32|0.19443|0.2719|0.34080597835982|0.53072038546481|653.19165530359|721.94326871262|404.22078923364|0.684|0.421|0.23893|19|8|0.003357480620155|0.076743514211886|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2024-05-19 07:21:09|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|16.89266071066|1|1.1524462390452||0|0|0|20.8|1.20017|109|1.2001655243758|109|36.33|0.00936|0.08415|0.043907433070247|0.106151991028|80.313740247898|119.21674115249|135.947705737|0.571|0.381|0.21091|21|10|0.0015731454783748|0.065463315858453|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2024-05-19 07:21:10|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|-29.046735709852|24|2.0949813319965|-0.2185|-1|1|-0.21851|28.44|0.14872|26|0.14872487535976|26|34.79|0.20145|0.36528|0.50195995623661|0.69337305013223|5798.1389043729|17278.782143292|21876.924290177|0.579|0.447|0.29697|38|15|0.0071962156133829|0.10887779182156|33.139999389648|2023-10-08|-0.34884|2000-12-03|0.59459|1998-09-27
2024-05-19 07:21:11|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|-3583.4580942987|13|235.28791775728|-0.1092|-1|1|-0.1092|3301.6001|2.93168|183|2.931677137524|183|77.33|0.7395|0.87264|1.3738122887616|1.7989079502938|13271.297965343|8202.3990277502|6163.151234767|0.583|0.417|0.27162|12|5|0.0061044255319149|0.089796553191489|3938.8000488281|2023-12-03|-0.32905|2008-10-12|0.46822|2008-11-09
2024-05-19 07:21:13|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-57.429091402404|82|2.6920719049272|0.2811|-1|1|0.28108|53.2|0.00135|14|0.0013531592971088|14|49.64|0.51719|0.67154|1.1034592894414|1.2858423241806|420.66004547201|508.79320432523|518.01361627713|0.571|0.5|0.22195|14|6|0.0032564175257732|0.071260154639175|170.63000488281|2016-05-01|-0.19964|2009-08-23|0.20363|2016-01-24
2024-05-19 07:21:14|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.1127190132154|63|0.089921647646608|0.4554|-1|1|0.45545|1.1|0.05612|13|0.056118087081924|13|25.61|-0.03047|0.01045|-0.015281033619716|-0.0052448190917247|69.764011225484|87.709326110726|46.808513552423|0.643|0.464|0.10766|28|13|-0.00049903722721438|0.037797599486521|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2024-05-19 07:21:14|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-26.725083079014|49|1.06477254196||0|0|0.12676|24.8|-0.1742|30|-0.17420390119498|30|30.5|-0.05204|0.0086|-0.058299051091711|-0.069389326602766|50.956245354953|62.47427236865|227.52293674304|0.5|0.3|0.19415|20|7|0.0020487537993921|0.056141474164134|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2024-05-19 07:21:15|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|5850.8264328|3|403.48463851938|0.0495|1|1|0.04948|7159|-0.1147|8|-0.11469961084757|8|35.07|0.14472|0.25583|0.40307582015128|0.71718938680236|1205.4197083718|10211.483216718|10047.719298246|0.605|0.395|0.28419|43|18|0.0050817218543046|0.095194377483444|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2024-05-19 07:21:16|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|5.0605268504869|12|0.38482443403368|0.318|1|1|0.31799|6.3|-0.10648|49|-0.20420691927194|37|36.62|-0.03017|0.07177|0.017369483799196|0.08705775494193|70.320934818112|128.91956286568|384.14635644435|0.571|0.286|0.25842|21|10|0.0034820641025641|0.086892128205128|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2024-05-19 07:21:18|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
2024-05-19 07:21:19|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|14.560410824807|11|0.72887649315842||0|0|0.05263|16.4|-0.2708|22|0.19594376480126|66|12.14|0.57634|0.79683|0.76096691724977|0.79701061285486|1058087.4542292|1206862.365211|81999.999925474|0.828|0.789|0.09121|128|10|0.0072786061381074|0.087371534526854|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2024-05-19 07:21:20|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|-102.498595781|31|1.8370787343002|-0.0181|-1|1|-0.01813|98.25|-0.01476|31|-0.014760270390007|31|37.65|0.00929|0.07342|0.079430443615652|0.16160840961823|159.34549017497|278.43495880352|649.80159221983|0.6|0.45|0.13007|20|9|0.0029980970625798|0.047814303959131|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2024-05-19 07:21:21|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|115.79547969497|180|6.4931454047936||0|0|3.2394|123.96|-0.00572|38|-0.005717549994338|38|50.36|-0.03953|0.00217|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|344.81222935679|0.455|0.273|0.15543|11|3|0.0022481991814461|0.057004038199182|135.30999755859|2024-03-10|-0.11607|2019-10-20|0.15063|2023-09-10
2024-05-19 07:21:21|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
2024-05-19 07:21:23|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|161.37566602998|54|13.49144669118||0|0|1.77711|208.2|-0.40078|17|0.93913042456682|38|40.18|0.03231|0.22712|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|2082000.0160193|0.641|0.41|0.26577|39|15|0.0087244567901235|0.094879333333333|211.10000610352|2024-05-19|-0.33333|1994-11-06|1|1994-06-12
2024-05-19 07:21:24|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|82.379132652063|8|4.6619452496752|-0.0011|1|1|-0.00108|92.7|-0.15383|4|-0.15382968522704|4|36.76|-0.00272|0.06019|-0.058945070996339|0.051645001289956|43.31450459529|120.40164752675|57.046151968149|0.588|0.353|0.15488|17|8|-0.00014691455696202|0.049765696202532|188.5|2012-03-04|-0.18584|2022-04-10|0.20452|2017-10-08
2024-05-19 07:21:25|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-229.89832829565|4|19.530048639825|-0.0769|-1|1|-0.07692|182|0.05956|21|0.059561128526646|21|29.08|0.22251|0.32254|0.27369305724725|0.39046509050288|789.89706420124|914.73479717634|279.01270984781|0.458|0.333|0.27552|24|7|0.0040739087018545|0.093017560627675|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2024-05-19 07:21:26|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|18.83117707269|1|0.90627437268156||0|0|0|22|-0.10999|12|-0.10687627265866|10|20.35|0.08891|0.15934|0.13301485476109|0.18107146693551|1578.3019969573|1475.3135004888|476.19048798608|0.509|0.364|0.06953|55|6|0.0022823949955317|0.036351376228776|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2024-05-19 07:21:27|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-2.1736204106829|19|0.19820812759||0|0|-0.01613|1.89|-0.18015|22|-0.18015214312145|22|29.73|-0.02897|0.06762|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|110.52631248728|0.545|0.409|0.31619|22|8|0.00224|0.10430964285714|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2024-05-19 07:21:29|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|270.53646663967|20|22.008177271314||0|0|-0.00702|283|1.22422|77|1.2242152466368|77|40.93|0.36336|0.46105|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|1060.3221968425|0.6|0.467|0.2717|15|6|0.0061759241706161|0.092784439178515|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2024-05-19 07:21:29|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|22.144946149329|79|1.4183514742919|0.5537|1|2|0.46154|26.6|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|231.30435114321|0.529|0.294|0.17339|17|8|0.0021184390862944|0.055417893401015|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2024-05-19 07:21:30|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|822.71924555561|51|91.893592952817|1.1868|1|2|1.09951|1190|1.69881|125|1.6988142004184|125|53.6|0.14416|0.31224|0.42283359174898|0.51136883045739|636.12134454348|459.40934978922|310.74551823141|0.467|0.333|0.30198|15|3|0.0038216276346604|0.10650508196721|1199.9000244141|2024-05-19|-0.37807|2014-06-22|0.59735|2009-05-24
2024-05-19 07:21:31|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|7.7116467778094|79|0.44107030746||0|0|0.01258|8.05|0.00909|50|0.0090909437699744|50|31.08|-0.1231|-0.05459|-0.079292801691387|-0.054624489532643|64.474860047502|78.433706856808|169.83123585333|0.385|0.308|0.24022|13|5|0.0022460788381743|0.076578319502075|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2024-05-19 07:21:32|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3013.718612215|11|130.42712926166|0.0545|1|1|0.05455|3480|0.40325|89|-0.028119507908612|15|45.4|0.08057|0.09041|0.11797418118962|-0.024666214653188|133.48646111619|95.12664252|56.831173130927|0.6|0.4|0.13017|5|4|-0.0019938396624473|0.038415864978903|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.07658|2022-11-13
2024-05-19 07:21:33|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-75.828139838768|42|3.6993881044168||0|0|0.03448|70|-0.09148|35|-0.091478731486051|35|33.27|0.02587|0.07055|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|576.13170533142|0.5|0.364|0.19565|22|9|0.0035846571798189|0.067943298835705|117|2021-12-12|-0.22254|2022-10-02|0.31034|2017-02-26
2024-05-19 07:21:34|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-7.9264839555617|16|0.63800067601252|0.1463|-1|1|0.14628|6.42|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|99.380805547727|0.636|0.364|0.26696|22|9|0.0027658446866485|0.08838840599455|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.2378|2020-04-12
2024-05-19 07:21:35|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-4.8587544364234|48|0.32612413408228|0.2521|-1|1|0.25212|4.42|0.16339|29|0.16338581420697|29|49.9|0.08876|0.15944|0.16694412311983|0.11762305282735|235.84889572705|136.98717556433|44.873095483418|0.6|0.3|0.2877|10|7|0.00032886446886447|0.08563478021978|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2024-05-19 07:21:36|WEEKLY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|-1.3963342118213|66|0.043699202403584||0|0|0.25967|1.34|-0.03095|26|-0.030951288756842|26|22.71|-0.00622|0.06882|0.032773227405302|0.081724897181447|130.3541466838|210.80101769577|165.43210239931|0.5|0.393|0.11023|28|2|0.0017640656205421|0.048915534950071|2.1800000667572|2018-01-21|-0.29003|2020-03-15|0.18542|2011-12-04
2024-05-19 07:21:37|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.03629679442783|1|0.024567734992042||0|0|0|0.14|-0.25086|28|-0.25085910568456|28|54.4|0.10374|0.1372|-0.14138702708314|-0.25085910568456|72.52349426|74.914|4.9822065283591|0.4|0.2|0.34634|5|2|-0.0074823161764706|0.11562128676471|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.68675|2024-05-19
2024-05-19 07:21:39|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4649.7338502277|67|196.66700277847||0|0|0.0249|4820|0.1846|92|2.0419127830092|113|40.78|0.0664|0.14066|0.096970319876083|0.21903238332641|156.29925952553|302.62768269278|1818.8679245283|0.556|0.306|0.22057|36|15|0.0030344589308996|0.073792568448501|7377.3500976562|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2024-05-19 07:21:40|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|-7.6749946490849|50|0.25219876500663|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|0.00068065217391304|0.053453086956522|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.28559|2015-05-17
2024-05-19 07:21:41|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-165.42763338646|51|6.6204610143441|0.147|-1|1|0.14697|148|0.2019|24|0.20190314504415|24|48.42|0.57453|0.69635|0.93008622312656|1.4770197981192|482.16704712755|700.46582180199|576.32398069003|0.5|0.333|0.29676|12|5|0.0045054675118859|0.078186228209192|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2024-05-19 07:21:41|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-130.66654561494|16|5.2880295756108|0.0539|-1|1|0.05394|114|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|158.33333333333|0.6|0.4|0.18149|10|5|0.0029125524475525|0.050716993006993|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2024-05-19 07:21:42|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|21.863727233968|15|0.95823135503899||0|0|0.02482|25.6|0.10168|74|0.10167989176514|74|31.74|0.05281|0.09532|0.067184176279814|0.082787614872594|182.72323524065|178.35774268198|371.55298806308|0.478|0.348|0.10677|23|6|0.0022222446236559|0.036633682795699|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2024-05-19 07:21:44|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|520.17472130033|36|39.989929844994||0|0|0.13107|636|1.37778|146|1.3777845654427|146|45.39|0.1366|0.2441|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|2544|0.576|0.394|0.29963|33|12|0.0038590802348337|0.095026086105675|670|2022-10-23|-0.29046|2006-06-11|0.41987|2008-04-27
2024-05-19 07:21:45|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|0.85373868792731|10|0.077087096871673|0.3296|1|2|0.29885|1.13|0.39583|147|0.46341465187526|49|57.77|0.27898|0.3672|0.29528029091112|0.39554939794489|315.01466718962|284.36047196135|1000.0000131868|0.462|0.308|0.22333|13|6|0.0043049210526316|0.071387513157895|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2024-05-19 07:21:46|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-6.6690503221324|10|0.24702924830963||0|0|-0.03306|6.25|-0.11556|3|-0.11555743137637|3|39.67|0.01894|0.03237|0.04742281601407|-0.067204361256602|112.35993284289|80.75895410256|52.271721386365|0.667|0.5|0.11951|6|3|-0.00234004048583|0.032221376518219|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2024-05-19 07:21:46|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.7567501826422|50|0.047250296005683||0|0|0.14943|0.74|-0.16743|19|-0.16742541413882|19|40.88|0.03579|0.09414|0.14170828149532|0.10003259697244|246.07792178965|139.29385475201|29.482072205114|0.563|0.375|0.29662|16|8|3.4765291607398E-5|0.092779715504979|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2024-05-19 07:21:47|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
2024-05-19 07:21:49|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|21.160268172719|3|1.3394193574494|-0.0098|1|2|-0.06139|23.7|-0.17241|39|-0.17241379310345|39|31.09|-0.11925|-0.06733|-0.14181482779834|-0.12946584085849|52.958007246576|64.493274285233|75.238097660125|0.364|0.273|0.19344|11|3|-2.825581395349E-5|0.066484593023256|48.5|2019-10-27|-0.12903|2023-06-25|0.12903|2020-03-08
2024-05-19 07:21:50|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.597976626549|55|0.18639394580778|0.1185|-1|1|0.11852|3.57|-0.12057|16|0.093368070000315|19|38|0.2889|0.39504|0.071920222732044|0.08580285896485|137.26348507203|128.28431660151|671.05261241441|0.556|0.278|0.23915|18|8|0.0044740243902439|0.086853699186992|6.1500000953674|2021-09-26|-0.19383|2022-01-16|0.3908|2017-03-12
2024-05-19 07:21:50|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3069.201603802|49|329.52457698322|1.5241|1|1|1.52412|4042.5|-0.06816|28|-0.068162339759888|28|39.2|0.04131|0.08978|-0.030775192946956|0.035641671276323|59.683545698463|111.27749477759|311.75292297548|0.667|0.4|0.25959|15|8|0.0036437578616352|0.08458177672956|4270|2024-04-28|-0.42056|2013-08-04|0.28918|2016-10-02
2024-05-19 07:21:51|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|40.052974399478|25|1.6073418668406|0.1958|1|1|0.1958|45.5|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|45.049504950495|0.476|0.333|0.12081|21|10|-0.00079238924050633|0.03882417721519|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2024-05-19 07:21:52|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|30.852851239506|35|2.1990498411445|1.0833|1|2|0.91045|38.4|-0.0543|10|-0.054300327542753|10|35.24|-0.03291|0.03548|0.02201766352336|0.069647348558846|83.057860975292|131.09691610705|324.05063535632|0.714|0.429|0.2204|21|10|0.0030314987080103|0.074267532299742|39|2024-05-19|-0.24731|2020-03-15|0.38628|2024-05-19
2024-05-19 07:21:54|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-39.237654731806|9|2.7590168218382|0.1305|-1|1|0.13051|31.98|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|22.680850739175|0.5|0.357|0.36649|14|3|0.00066172876304024|0.10330113263785|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2024-05-19 07:21:55|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.8233825568589|13|0.51689930343318|0.052|1|2|0.01378|8.09|-0.12267|19|-0.12266931726566|19|25|-0.13366|-0.05671|-0.15368008144345|-0.082488798475652|46.535313005307|73.544548408229|95.093551290105|0.571|0.429|0.27425|7|2|0.0014628342245989|0.085948395721925|9.0248222351074|2021-01-24|-0.1798|2022-03-13|0.21284|2023-05-14
2024-05-19 07:21:55|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|11.166376490969|22|0.95927828144399||0|0|0.33369|12.68|-0.27458|11|0.077772042479727|58|34.73|-0.0252|0.05964|0.072959793521998|0.173400714803|139.28229871016|209.0844893297|487.69233731829|0.636|0.455|0.26208|11|4|0.0061383870967742|0.098226377171216|14.359999656677|2024-05-05|-0.24132|2020-03-15|0.33333|2020-06-07
2024-05-19 07:21:56|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|113.18410352131|41|6.9197689436081|0.4318|1|1|0.43182|126|0.06878|58|-0.090440159956516|48|48.93|0.08948|0.12361|0.11513062704984|0.20514648770527|213.38900989442|197.87743724356|392.27896696759|0.533|0.267|0.12596|15|6|0.0022015891472868|0.040338772609819|137.5|2024-05-12|-0.15132|2022-07-03|0.13274|2024-04-07
2024-05-19 07:21:57|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|26402.03585095|64|1281.8213830167|0.068|1|1|0.068|30123|-0.27199|33|-0.16387631975867|87|31|0.03176|0.10301|0.07255790655065|0.14972578861775|311.88797265569|846.05818827668|18826.875|0.596|0.386|0.13309|57|17|0.0036519398907104|0.04994456284153|32007|2018-05-06|-0.22507|2007-12-16|0.3343|1998-10-18
2024-05-19 07:21:59|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-14.868719984504|18|0.52061603349819|0.0456|-1|1|0.04561|13.6|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|126.39405290127|0.556|0.333|0.16661|18|6|0.0011638064516129|0.053898232258065|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2024-05-19 07:21:59|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1342.6225321792|51|121.4061348241|0.4339|1|2|0.28109|1487.35|0.95984|87|0.95983962307189|87|40.64|0.14647|0.25489|0.22857843480107|0.34862699703836|484.75063707725|980.30284258536|524.63843936012|0.5|0.333|0.31759|36|12|0.0033188830138797|0.10155372108394|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2024-05-19 07:22:00|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|7.8856471852641|1|0.30978429065212||0|0|0|8.94|0.03145|12|0.031452170830191|12|46.29|0.04278|0.09645|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|19.434781696485|0.353|0.235|0.12538|17|4|-0.0013788818297332|0.044479123252859|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2024-05-19 07:22:01|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-530.98406402306|11|48.527625962773||0|0|0.0489|399.7|-0.3011|15|-0.30109759170052|15|44.55|0.12438|0.39672|0.23968341653105|0.38486796432069|212.04335300234|625.08785995777|2400.6007289165|0.5|0.409|0.35785|22|9|0.0070011111111111|0.12264456565657|703.40002441406|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2024-05-19 07:22:02|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2292.2880297476|13|142.95892099063|0.0653|-1|1|0.06531|2039.45|-0.10743|8|-0.1074265703702|8|34.88|0.36541|0.49327|0.30769964429898|0.63905575162657|129.41126514142|952.73513144563|38480.186373146|0.625|0.375|0.27881|32|13|0.014621746453901|0.10698610815603|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2024-05-19 07:22:04|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|2.1366417189178|8|0.31278606985221|0.2633|1|2|0.1875|3.04|-0.44118|46|-0.44117649012718|46|25.18|-0.20742|-0.10343|-0.20507474790113|-0.21320197195676|36.25581627996|44.251646238859|51.178450043241|0.364|0.273|0.37733|11|3|0.0007262676056338|0.1227588028169|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2024-05-19 07:22:05|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|12.71234226991|9|2.22054441511|0.1385|1|2|0.02242|19.15|-0.44188|19|-0.44117649012718|46|44.6|0.62148|0.92366|0.19952272904198|0|102.74542704|100|148.44961383582|0.4|0|0.58754|5|2|0.013537532467532|0.19531658008658|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2024-05-19 07:22:06|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-28.849583872212|9|1.94652788111||0|0|0.08054|23.06|-0.05687|41|-0.056865699352628|41|38.67|-0.11684|-0.01421|-0.060064342370511|-0.060064342370511|88.34675962|88.34675962|101.43201072135|0.333|0.333|0.2215|6|0|0.0019905416666667|0.095385958333333|35.779998779297|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2024-05-19 07:22:07|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|839.61305679574|27|32.128981068088|0.2111|1|1|0.21107|941|-0.05932|20|-0.059322033898305|20|44.82|0.20002|0.24669|0.42560130949679|0.81148510741856|677.90953981055|879.63722478652|1811.3570475081|0.529|0.294|0.18932|17|9|0.0043903807106599|0.056194149746193|959|2021-08-29|-0.14509|2014-08-10|0.23761|2013-02-17
2024-05-19 07:22:07|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.57256682805187|6|0.10322996052514|0.2651|1|2|-0.07059|0.79|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|26.962457455914|0.52|0.4|0.27589|25|7|0.00069592920353982|0.088971276864728|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2024-05-19 07:22:09|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|563.17244441084|52|48.642520564225|0.9689|1|1|0.96886|714.5|-0.36126|20|-0.36125616029426|20|39.05|0.61241|0.78936|1.0916627524|1.7466305534478|1565.5985717783|4133.4775323677|2963.5005471266|0.579|0.368|0.27612|38|16|0.0041403583061889|0.092876273615635|999|2021-02-14|-0.2519|2020-03-15|0.37191|2013-10-27
2024-05-19 07:22:10|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|50.966887789059|78|3.782405846446|0.6315|1|1|0.6315|54.9|-0.05698|44|-0.056976761928825|44|33|0.00637|0.0624|0.044415362440319|0.09474461330549|137.9901514575|181.76071744903|338.88888234791|0.714|0.381|0.20318|21|12|0.0027992467532468|0.065889506493506|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2024-05-19 07:22:11|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|10348.119669713|23|609.94921778444||0|0|-0.02332|10890|-0.18122|26|-0.18121780426701|26|30|-0.07259|0.13457|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|284.33420365535|0.52|0.4|0.22446|25|7|0.0043938471502591|0.078115906735751|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2024-05-19 07:22:12|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-8182.9818018228|130|769.32726727427|0.8378|-1|1|0.83785|5870|1.59232|77|1.5923244961443|77|32|0.09391|0.42178|0.62896123730177|0.62896123730177|172.5448192|172.5448192|34.478707782673|0.5|0.5|0.42701|4|1|0.00053424124513618|0.14032821011673|62100|2021-09-12|-0.34608|2020-03-15|0.38583|2021-01-10
2024-05-19 07:22:12|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-360.87748490609|61|26.19768538864|0.5139|-1|1|0.51394|303.25|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|14440.476846262|0.59|0.436|0.24937|39|12|0.0066938779019777|0.094580696474634|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2024-05-19 07:22:14|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.0444489463959|25|0.8418502494761|0.245|1|2|0.19111|10.72|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|61.609198287639|0.68|0.44|0.21831|25|11|0.00064002564102564|0.067946307692308|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2024-05-19 07:22:15|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-56.599442034179|10|2.3714247293518|-0.0576|-1|1|-0.05761|51.4|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|146.02272844265|0.591|0.455|0.17009|22|8|0.001590809102402|0.059808204804045|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2024-05-19 07:22:16|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
2024-05-19 07:22:17|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|58.004200973265|28|3.2485996755784|0.4114|1|2|0.36745|66.8|-0.01266|22|-0.012658520776759|22|32.35|0.00977|0.0837|0.064697845381984|0.11802122917734|171.85878191807|217.44694882861|204.03176428574|0.652|0.435|0.21452|23|9|0.0023547211413748|0.070948910505836|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2024-05-19 07:22:18|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-3696.7088329313|1|197.23627764377||1|0|0|3072.2|-0.08658|5|-0.086580626400123|5|36.3|0.08882|0.16414|0.15528492866525|0.23848303431373|221.40111835232|498.67183592092|113.15653595477|0.591|0.455|0.17165|44|17|0.0010760425798372|0.057042485911083|10258.719726562|2013-01-20|-0.23237|2016-10-02|0.32857|1998-10-25
2024-05-19 07:22:19|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|57.938717791721|34|7.6976230835664|0.4122|1|1|0.41224|86.5|-0.10162|28|-0.18608485815591|9|43.32|0.01241|0.12478|0.021015674846162|0.17538928081957|72.832527773882|198.01519718361|58.691815127011|0.579|0.316|0.31844|19|7|0.0022830140186916|0.11106435747664|342|2018-06-03|-0.44444|2023-06-04|0.40617|2014-05-25
2024-05-19 07:22:20|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|49.426941226796|25|1.0243529244014|0.1354|1|2|0.11796|52.6|-0.11891|45|0.023938449691917|4|36.14|-0.05172|-0.0055|-0.03022534824574|-0.023246869734621|66.542306575504|80.357122321072|190.92558958536|0.524|0.333|0.10182|21|9|0.0011616985951469|0.035181711366539|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2024-05-19 07:22:21|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|436.33835762082|46|39.646419948582|0.3502|1|2|0.32162|535.85|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|473.70046196549|0.455|0.273|0.27135|11|5|0.005407805907173|0.092602215189873|980.00048828125|2017-11-19|-0.20869|2018-06-03|0.56513|2017-05-21
2024-05-19 07:22:22|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-7.9306853706002|15|0.21182954267471|-0.0065|-1|1|-0.00648|7.77|-0.12472|60|-0.12471654679059|60|32.38|-0.03926|0.03822|0.0089852106083486|0.052635273545215|71.006232148061|142.74355972703|185.00000794729|0.708|0.5|0.20677|24|13|0.0017590771175727|0.059052073324905|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2024-05-19 07:22:22|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-109.54254432372|31|6.2177639837629||0|0|0.18551|92.2|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|498.37836188239|0.25|0.25|0.22845|8|1|0.0044825996204934|0.077436660341556|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2024-05-19 07:22:24|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|7239.5466123122|39|694.72373295741|-0.0747|1|1|-0.07471|8050|-0.0774|54|-0.056370672633589|22|18.92|-0.75421|-0.47713|0.039701605044142|0.30600698196049|37.377042748681|160.74546068268|3440.1709401709|0.692|0.385|0.43241|13|7|0.021572429577465|0.12748415492958|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2024-05-19 07:22:25|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-24.573260000328|5|1.2834803419952||0|0|-0.00829|21.89|0.06852|48|0.068521384810428|48|37.1|0.02741|0.0881|0.12342884132489|0.24329963900802|237.47774826022|344.96756926413|261.52926749038|0.65|0.35|0.19065|20|11|0.0024673056300268|0.068234919571046|52.051879882812|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2024-05-19 07:22:26|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|24.773831799822|59|1.2332201815662|0.6136|1|1|0.61356|28.73|0.25395|107|0.10849748599465|35|40|0.01648|0.04383|0.080016471712372|0.17995064487961|122.84173190705|138.71769|188.03220971015|0.571|0.286|0.1718|7|4|0.0027870414201183|0.059769792899408|29.440000534058|2024-01-21|-0.2348|2020-03-22|0.19847|2020-04-12
2024-05-19 07:22:26|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|47.490481533462|73|4.2365064098259|1.0352|1|2|0.98951|56.9|-0.10567|4|-0.10567006584384|4|20.54|-0.09125|0.00626|-0.048915201704518|0.0064737938456463|27.384797820123|78.067423952853|783.74655278272|0.486|0.371|0.20155|35|12|0.0039218457648546|0.067032541087231|63.900001525879|2024-05-12|-0.22159|2010-02-07|0.32645|2009-05-10
2024-05-19 07:22:27|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|109.07388125628|68|5.2253729145742|0.7295|1|2|0.71233|125|0.0162|58|0.016198076653786|58|42.53|0.06768|0.1149|0.17904321777323|0.30791132992412|288.5602099977|272.22103187757|706.21465882491|0.529|0.294|0.14909|17|6|0.0031784810126582|0.048589139240506|127.5|2024-03-24|-0.11302|2015-07-12|0.39225|2009-05-10
2024-05-19 07:22:29|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0.0076882387999869|1|0.0033333141306337||-1|0|0|0.022|0.98346|290|3.1318776253711|87|60.11|0.186|0.45332|0.7921376154522|1.0355023043246|691.64136177619|400.47830166847|12.941176264343|0.556|0.333|0.36078|9|2|0.0023082255083179|0.12483029574861|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2024-05-19 07:22:30|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.75684336291179|56|0.028947782074162||0|0|0.29032|0.66|-0.13084|21|-0.13084115741742|21|37.15|0.03723|0.14463|0.22082400225411|0.33603589435241|293.51211819491|449.65375061194|286.9565279362|0.45|0.35|0.18125|20|4|0.0023927819548872|0.061980676691729|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2024-05-19 07:22:31|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|3.0096315684625|43|0.18744950150138|1.0902|1|2|1.05202|3.55|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|212.5748529068|0.4|0.2|0.13196|15|4|0.0021984487951807|0.045111551204819|3.6600000858307|2024-05-05|-0.62685|2012-07-22|0.17971|2013-05-12
2024-05-19 07:22:32|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|13.029632473313|19|0.96799726082925|0.1587|1|1|0.15867|15.7|-0.1055|18|0.061135340893554|17|50.07|0.10024|0.16398|0.18659857335725|0.18266387283617|320.01468693647|207.76300082147|101.81582186502|0.533|0.333|0.1759|15|8|0.0010204421326398|0.055939141742523|36.689998626709|2010-01-03|-0.17949|2021-05-16|0.43083|2021-03-21
2024-05-19 07:22:32|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.0372096013919|15|0.090049508625903|-0.0568|1|1|-0.05684|2.24|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|97.391306781589|0.455|0.273|0.17873|11|5|0.00060805555555556|0.056154416666667|2.8900001049042|2021-04-04|-0.197|2020-03-01|0.13263|2020-02-16
2024-05-19 07:22:34|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
2024-05-19 07:22:35|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7812.7335987314|100|233.25833804257||0|0|0.2567|7210|-0.20655|10|-0.20654998258274|10|37.78|-0.0731|0.0375|-0.063060750191062|-0.043529571147936|52.170992583472|67.629629711006|33.691588785047|0.444|0.333|0.25601|18|5|0.00014535301668806|0.07782080872914|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2024-05-19 07:22:36|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|150.75150433912|24|16.502571001034||0|0|0.3254|167|-0.21739|12|0.58742338718454|40|33.43|-0.0297|0.03528|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|1113.3333333333|0.478|0.435|0.15634|23|7|0.0038321464646465|0.053200669191919|221|2024-04-21|-0.18182|2023-07-23|0.34877|2020-09-06
2024-05-19 07:22:37|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|12.695711688372|6|0.36767119924284||0|0|-0.07802|12.88|0.22809|86|0.22808896487218|86|57.46|0.0283|0.07276|0.29928147949173|0.41972305434145|236.78791290486|289.64173708883|635.42182681566|0.385|0.308|0.12426|13|4|0.0032459707446809|0.045638789893617|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2024-05-19 07:22:38|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-10.96200309653|22|0.97605791884637|-0.1436|-1|1|-0.14356|9.32|-0.12318|20|-0.12318102884098|20|31.75|-0.09346|-0.00591|-0.055574672762321|-0.055574672762321|83.197715984785|83.197715984785|63.058185813314|0.375|0.375|0.33612|8|2|0.0013003272727273|0.11012541818182|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2024-05-19 07:22:39|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|87.426578776818|19|7.0115476218992|0.2394|1|2|0.1677|94|1.99007|89|1.9900661638219|89|32.33|0.09654|0.21027|0.20233848862571|0.2905487487238|521.47865364192|828.63291546623|348.14814814815|0.469|0.347|0.19305|49|12|0.0024583395755306|0.066965230961298|1123|2005-05-01|-0.28659|2014-10-19|0.66972|2021-05-02
2024-05-19 07:22:40|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|29.522327588649|32|1.5758908037838|0.1346|1|2|0.10984|33.85|-0.04631|67|-0.16162971411221|17|40.05|-0.01239|0.04474|0.035256535687996|0.054944009024498|122.25184868495|134.80654195309|188.05554707845|0.632|0.474|0.18715|19|8|0.0016905808080808|0.054114873737374|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2024-05-19 07:22:41|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|127.67789516284|12|8.1496833246743|0.0373|1|2|-0.03061|142.5|0.24808|110|1.125|84|47.69|0.18218|0.2338|0.1682752095458|0.26967683044235|213.78764348571|199.95287436259|396.60450539844|0.538|0.308|0.15053|13|6|0.0031461331220285|0.059057448494453|255|2021-07-18|-0.14634|2021-08-15|0.28889|2020-05-24
2024-05-19 07:22:42|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1313.1177748803|124|69.764064585189||0|0|0.65093|1480|0.14795|35|0.0045247088534219|40|30|0.0635|0.11014|0.19883432505969|0.28575987014196|2700.6472892414|2342.7710454689|907.53003641319|0.533|0.356|0.15809|45|17|0.002372328581127|0.050472701968771|2015.7960205078|2019-09-29|-0.38515|2020-03-22|0.20552|2020-03-29
2024-05-19 07:22:43|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|11309.241521262|7|1820.252826246|0.5647|1|2|0.4355|18360|0.03907|39|6.743639192088|7|42|-0.73191|0.69613|1.1706011714414|1.6789420848622|1078.7211381513|4118.2126161996|17.843259213186|0.471|0.353|0.43682|17|5|0.01404825|0.10368047222222|449150|2010-01-03|-0.58333|2015-12-13|8.89946|2023-05-21
2024-05-19 07:22:44|WEEKLY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|0.22634113496208|11|0.016294296236444|-0.0682|1|1|-0.06818|0.246|-0.04606|24|-0.04605624633618|24|23.76|0.00758|0.08928|0.073313042669995|0.10067639074845|129.42332933923|152.18663719732|107.42358274667|0.448|0.379|0.16741|29|7|0.0016072961373391|0.058222331902718|0.86199998855591|2013-03-24|-0.2831|2020-03-15|0.25373|2013-09-15
2024-05-19 07:22:45|WEEKLY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.17252504221417|67|0.00015831691749278|-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|-0.0029632296650718|0.072763588516746|16.140596389771|2018-12-23|-0.70861|2019-01-20|0.46512|2022-12-11
2024-05-19 07:22:46|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-24.703942743154|48|2.4684282319072|-0.1013|-1|1|-0.10129|20.55|-0.02137|29|-0.021373009935971|29|23.75|-0.16788|-0.07885|-0.11698571756641|-0.021373009935971|77.0573262|97.863|55.540538478542|0.25|0.125|0.4509|8|2|0.0020440084388186|0.137634092827|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2024-05-19 07:22:47|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-512.21966749286|10|26.93980040531|-0.1394|-1|1|-0.13944|495.2|0.93983|89|0.93983060832806|89|47.94|0.10511|0.25081|0.33048853058769|0.48429531183903|718.10045041655|636.94372466738|211.30787254526|0.611|0.389|0.30864|18|7|0.0029777178899083|0.10888561926605|579.75|2023-07-23|-0.29348|2020-03-22|0.48344|2014-04-13
2024-05-19 07:22:47|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|11.387461945772|20|0.55417941498746|0.1282|1|1|0.12821|13.2|-0.125|15|-0.049731040353942|45|33.61|0.11565|0.18863|0.32374071771624|0.4571998974788|787.39730794353|649.23795398224|653.46534326256|0.522|0.348|0.17795|23|8|0.003392803030303|0.064606641414141|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2024-05-19 07:22:49|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-3.8499440458777|16|0.40016685241688|-0.4105|-1|1|-0.41048|3.23|0.53815|86|0.17452836978814|57|37.2|0.10823|0.19875|0.10189777141287|-0.12371159126566|123.96576138935|51.39665399806|37.777777158106|0.6|0.4|0.47088|10|6|0.0022372609819121|0.13687129198966|23.049999237061|2017-03-26|-0.25|2021-03-28|0.51261|2017-03-19
2024-05-19 07:22:50|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|145.17908940187|6|7.2307514109624|-0.0182|1|1|-0.01824|161.5|-0.0538|27|-0.053796263079739|27|37.81|0.02572|0.11081|0.049313826718084|0.12754002921587|139.99772723486|214.91385676949|751.16279069767|0.571|0.333|0.1785|21|9|0.0034820150187735|0.054985669586984|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2024-05-19 07:22:51|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|689.27033748515|55|50.618170103825|0.1994|1|2|0.17709|757.75|-0.08907|12|0.30166462683933|85|41.4|0.08715|0.17946|0.005851768119757|0.13732766936069|38.107070216964|299.54068301298|11784.603736075|0.686|0.371|0.26593|35|17|0.0046383100465735|0.088010785096474|909.79998779297|2023-07-30|-0.22403|1999-03-14|0.42798|2014-05-25
2024-05-19 07:22:52|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-1088.9744012416|117|23.738779501708|0.524|-1|1|0.52396|1033|0.11282|64|0.11282051282051|64|57.7|0.20423|0.29135|1.0112170654468|1.0112170654468|374.508776646|374.508776646|120.25611175786|0.3|0.3|0.2469|10|3|0.0013173015873016|0.068096767676768|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2024-05-19 07:22:52|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|120.01536901921|68|5.9313075732959|1.8382|1|1|1.83824|135.81|||0.11282051282051|64|117|0.53544|0.55078|0|0|100|100|131.85436656174|0|0|0.25221|1|1|0.0033088586956522|0.072765326086957|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2024-05-19 07:22:54|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4379.7982961002|30|183.01657719175||0|0|-0.09863|3943|-0.0283|25|-0.1623326959847|30|47|-0.29171|-0.26737|-0.09531836807909|-0.1623326959847|81.3963939|83.767|133.66101694915|0.5|0.25|0.20992|4|2|0.0020229032258065|0.06951133640553|6125|2022-01-09|-0.09207|2023-03-19|0.14427|2022-10-30
2024-05-19 07:22:54|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|30.910006365744|55|2.2820125679495||0|0|0.2803|33.8|-0.13784|23|-0.13783822899764|23|42.64|-0.00266|0.0561|-0.031833109179836|-0.046269832682072|86.877175943293|90.1215848|334.62033262756|0.364|0.182|0.16222|11|3|0.0030059273422562|0.052715086042065|40|2024-03-31|-0.17557|2020-03-22|0.22593|2020-03-29
2024-05-19 07:22:55|WEEKLY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.069306222661037|7|0.0046825878525986|0.3684|1|2|0.2782|0.085|-0.13544|16|-0.13543505200777|16|21.09|-0.15903|-0.03059|-0.16618660011112|-0.076251738629219|-4.1268179322947|28.244305532564|197.67441397072|0.545|0.364|0.31579|33|10|0.0071823646723647|0.097356552706553|0.27000001072884|2013-03-17|-0.52778|2013-01-06|0.72174|2013-03-10
2024-05-19 07:22:56|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|19.553505849652|2|1.1564482832514|-0.0671|1|1|-0.0671|21.55|0.09209|41|0.092085576296382|41|40.32|-0.00236|0.04816|0.040250977352012|0.028418231855929|136.12498372244|112.29676417731|70.126910374475|0.579|0.368|0.1567|19|8|0.00025631029986962|0.05225816166884|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2024-05-19 07:22:57|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|9761.5100701553|6|1324.7965078913|-0.1038|1|1|-0.1038|13244|3.76171|65|3.761711620361|65|49.33|1.14399|1.28348|3.761711620361|3.761711620361|476.171|476.171|456.68965517241|0.333|0.333|0.46707|3|2|0.01358137254902|0.13172954248366|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2024-05-19 07:22:58|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.83224053080043|64|0.06258648337536||0|0|0.94393|1.04|||3.761711620361|65|39.14|-0.13746|-0.02209|0|0|100|100|86.666660043928|0|0|0.19456|7|0|0.00095792284866469|0.074253738872404|1.7799999713898|2017-12-31|-0.19048|2020-03-15|0.26241|2017-12-31
2024-05-19 07:22:59|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-16.196120133328|146|0.64812977300687||0|0|0.21311|14.4|0.07915|37|0.079151781461682|37|35.72|0.00236|0.0629|0.041133438067633|0.10007247473884|107.01594500521|170.27896820711|226.77165094168|0.722|0.5|0.1917|18|11|0.0019484517766497|0.063676611675127|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2024-05-19 07:23:00|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|50498.452657504|30|4699.8511841421||0|0|-0.06477|59200|0.20377|71|1.1299753862992|83|33.85|0.01078|0.13472|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|278.98209236569|0.769|0.462|0.27642|13|5|0.0037597228144989|0.081320703624734|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2024-05-19 07:23:01|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|33.158102024437|6|2.0663157164976|-0.028|1|2|-0.06266|36.65|0.03216|24|0.032163697356203|24|36.37|0.05964|0.13569|0.085649488598095|0.05024286663315|166.14878375824|121.37393802195|9.874979813372|0.474|0.421|0.22675|19|8|-0.0013300862068966|0.084542413793103|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2024-05-19 07:23:01|WEEKLY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|-0.048762305513991|10|0.0022541020267454|0.0449|-1|1|0.04494|0.0425|-0.09184|10|-0.091836695129158|10|28.75|0.03846|0.11901|0.11704761620676|0.13150090523097|219.3767320212|203.60749725796|157.4074049801|0.5|0.417|0.16333|24|7|0.0029235622317597|0.065122675250358|0.10700000077486|2013-03-03|-0.31746|2012-05-06|0.4|2012-04-29
2024-05-19 07:23:03|WEEKLY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.44943655714117|25|0.016202085970714||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|0.0028693113342898|0.055276571018651|1.2000000476837|2015-11-15|-0.32713|2020-09-20|0.25802|2015-10-11
2024-05-19 07:23:04|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|91.796104990144|66|8.4611685029569||0|0|0.5896|110|0.19535|90|0.28014839302985|22|63.11|0.35211|0.47891|0.61213866631588|0.75106859752289|601.74493766569|503.40480835378|261.96712456054|0.444|0.333|0.24263|9|3|0.0031852764612954|0.075849099526066|132|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2024-05-19 07:23:05|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-31245.194767874|31|1453.6659493389|-0.0088|-1|1|-0.00876|28800|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|384|0.591|0.409|0.28686|22|12|0.0035435745296672|0.085962619392185|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2024-05-19 07:23:05|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|59.875773330102|6|2.2080755566327|0.2435|1|2|0.1865|66.8|-0.13741|34|-0.137411902907|34|38.59|0.05645|0.15537|0.14454182665833|0.20685680661528|173.89154471872|195.19424302823|100.60241192272|0.765|0.471|0.22582|17|6|0.0015417851739788|0.069798502269289|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2024-05-19 07:23:06|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.3056653698653|45|0.087513090057784||0|0|0.21053|2.53|0.27682|87|0.054907766033409|50|49.33|0.02717|0.08492|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|250.49504903751|0.667|0.4|0.14429|15|9|0.0017851020408163|0.048300191326531|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2024-05-19 07:23:08|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|30.157002588082|6|1.9025359884391|-0.0608|1|1|-0.06077|34|-0.08996|45|-0.089964742602302|45|45.06|-0.03055|0.04606|0.10575656681414|0.12717162838159|140.10105303554|133.18994933934|106.91824155887|0.529|0.353|0.22398|17|7|0.001276420233463|0.066835252918288|57.389999389648|2010-01-24|-0.21453|2011-11-27|0.26178|2016-08-28
2024-05-19 07:23:09|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-84.099953836782|42|4.0334897367753|0.1514|-1|1|0.15145|73.4|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|412.35957680861|0.5|0.429|0.27897|14|6|0.003946018957346|0.082018736176935|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2024-05-19 07:23:09|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|1.1613838258172|1|0.14453873426434||-1|0|0|1.72|-0.04878|47|-0.046511652084088|30|31.24|-0.05918|0.01588|0.032185226548688|0.0033322850605581|97.959272604393|70.080700960874|45.144358384306|0.56|0.36|0.28475|25|10|0.00079112676056338|0.083614263764405|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2024-05-19 07:23:10|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.4996998881653|10|0.044124361390884|-0.05|-1|1|-0.05|1.47|-0.12031|25|-0.12030852466526|25|37.6|0.14363|0.25627|0.29642348225312|0.46697921597436|815.55429155538|1422.7559134486|481.96721119254|0.558|0.365|0.17929|52|22|0.0024267209775967|0.063339439918534|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2024-05-19 07:23:11|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.5091048395174|16|0.2254323357792|-0.0481|-1|1|-0.04808|3.27|-0.1158|20|-0.11579537118393|20|29.75|0.20036|0.42397|0.72144753156716|0.72144753156716|402.47884915464|402.47884915464|716.05785788114|0.5|0.5|0.29677|8|2|0.010236679841897|0.094789841897233|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2024-05-19 07:23:13|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|73.482966820815|3|4.7201101063434|-0.0274|1|2|-0.05981|78.6|1.44444|77|1.4444444444444|77|37.1|0.0548|0.11752|0.33129725503852|0.37999838495632|804.96109220281|695.15378011865|1174.8878595194|0.476|0.381|0.16277|21|7|0.0041491933418694|0.056415441741357|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2024-05-19 07:23:14|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|825.25021280619|111|90.446688147797|1.9289|1|1|1.92891|1069.2|-0.14868|35|0.10664480720517|23|36.51|-0.01002|0.05926|0.079821287919149|0.18701554812531|92.880638448013|334.29710767652|1749.6317141106|0.641|0.41|0.28153|39|19|0.0035283376792699|0.091572633637549|1129|2024-05-05|-0.23655|2008-10-12|0.34783|2008-11-02
2024-05-19 07:23:15|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1604.8420185856|2|57.630668792848||0|0|-0.02417|1457.9|-0.01937|49|-0.019370739252248|49|47.25|-0.14165|0.0401|0.13781542963799|0.13781542963799|126.991585|126.991585|155.29399695045|0.5|0.5|0.22294|4|0|0.0042281052631579|0.082975736842105|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2024-05-19 07:23:16|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|0.60750301282291|1|0.069165661597635||0|0|0|0.84|-0.15753|23|-0.15753425552331|23|41.11|-0.01263|0.12483|-0.097599715803817|-0.026652593143412|27.509624584006|67.226607501418|17.004047855145|0.474|0.316|0.19981|19|7|-0.00058989756722151|0.070678988476312|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2024-05-19 07:23:16|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|0.66801040049772|1|0.045663192284172||-1|0|0|0.83|0.06742|46|-0.043010775430143|30|41|0.00359|0.05959|-0.0097151333225225|-0.042117644096124|84.629507293919|71.637364372211|16.599999666214|0.579|0.368|0.18209|19|9|-0.0013329396662388|0.064639858793325|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.15636|2012-02-26
2024-05-19 07:23:18|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|103.32977004789|92|3.116167725327|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|0.0030538989637306|0.0460378626943|114|2024-04-07|-0.14666|2015-08-23|0.16667|2017-05-28
2024-05-19 07:23:19|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|43801.924246293|7|5183.5324081507|-0.1232|1|1|-0.12323|49450|0.0875|21|0.0875|21|36.76|0.05293|0.11896|0.13449481855088|0.31923776335194|144.83835892337|386.12244912809|855.53633217993|0.619|0.381|0.25775|21|11|0.0043656041131105|0.084661876606684|78800|2021-08-15|-0.21971|2020-03-15|0.42215|2009-06-07
2024-05-19 07:23:20|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.066089615863083|1|0.028636794324874||-1|0|0|0.178|0.75916|128|-0.95637694618498|2|11.03|-7.94697|-0.75959|-1.4796990182838|-0.56723500241568|-9.8508774447872E-16|8.3677351808662E-18|18.071066042066|0.556|0.302|0.95735|63|8|1.7629290791367|0.14069821582734|13.504117965698|2017-11-12|-0.96384|2020-03-01|47.23529|2022-06-19
2024-05-19 07:23:21|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.455551139266|7|0.58814970925421|0.1766|1|1|0.17658|12.66|-0.00749|44|0.14858582850171|25|33.7|-0.02737|0.0049|-0.013599258083244|-0.046097559248335|74.614916234791|61.602864974779|41.237783494439|0.565|0.391|0.14879|23|11|-0.00044070422535211|0.052122727272727|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2024-05-19 07:23:22|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-4842.1064235175|18|566.53547450582|0.6118|-1|1|0.61182|3055|0.23478|64|0.15577889447236|103|41.94|0.00032|0.12279|-0.0076081507085356|0.024376968751516|73.096301106003|103.23239230765|211.41868512111|0.563|0.313|0.28242|16|9|0.0031985901162791|0.090699375|12920|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2024-05-19 07:23:23|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|61121.893928552|41|5150.1486870483|0.1083|1|2|-0.06011|65700|-0.32528|9|-0.052235319485373|31|35.87|-0.07834|-0.02627|-0.1837847740297|-0.11361258651568|17.225521544983|52.517711080231|39.059713205393|0.533|0.333|0.2317|15|6|-0.00020551903114187|0.073793512110727|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2024-05-19 07:23:24|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|-19.489163708479|5|1.5232491945596|0.0789|-1|1|0.07887|14.95|-0.0207|17|0.19354368561205|20|34.72|0.53856|0.70963|0.96357239871706|1.5362081636502|1857.2822410812|6420.2773817845|447.604796211|0.556|0.361|0.23809|36|14|0.0035969377990431|0.089154274322169|33.090000152588|2006-02-05|-0.33644|2006-05-28|0.45742|2016-03-20
2024-05-19 07:23:25|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|4.3799331824255|10|0.49835560585817||0|0|0.8366|5.62|0.00326|28|-0.24570029391679|9|31.72|0.02892|0.11821|0.10782416252167|0.24963614597925|86.202790930468|186.38109442202|446.03174032508|0.6|0.36|0.30588|25|13|0.004329102244389|0.097947755610973|9.1999998092651|2010-01-10|-0.26977|2010-07-18|0.3836|2022-08-21
2024-05-19 07:23:26|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|-16606.977445078|82|917.43902296318|0.1498|-1|1|0.14976|14869|-0.08325|21|-0.083245963514364|21|33.06|0.05872|0.11806|0.14183109394378|0.24929350664265|635.21527731772|1044.8625638534|1906.2820512821|0.706|0.441|0.17824|34|20|0.0033029294605809|0.06383355186722|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2024-05-19 07:23:27|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-25613.97187195|25|1304.2650835559||0|0|-0.08273|22250|-0.51704|17|-0.51703877790834|17|43.6|-0.09226|-0.01001|-0.08754842029054|-0.19858857292145|41.79546015281|35.857887787212|36.776859504132|0.7|0.4|0.19972|10|7|-0.0009330652173913|0.061016456521739|88800|2016-06-05|-0.51013|2023-12-03|0.16178|2020-03-29
2024-05-19 07:23:28|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.2178483309339|115|0.25428212537207|0.4019|-1|1|0.40192|3.11|-0.47368|36|-0.47368423592783|36|21.13|-0.20067|-0.1087|-0.49918780356266|-0.47368423592783|25.01651592|52.632|78.876692011388|0.25|0.125|0.33629|8|3|0.0015050883392226|0.10314883392226|11.439999580383|2021-02-21|-0.22095|2021-02-28|0.46213|2021-04-18
2024-05-19 07:23:29|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-258.71750756609|10|16.972501504777||0|0|-0.0439|214|-0.02916|18|-0.029159504333518|18|32.32|-0.03541|0.05456|0.024061030352475|0.058627041156419|47.637083504397|114.81796852769|151.82689225498|0.532|0.34|0.30913|47|18|0.0026395942408377|0.10626869764398|332.60000610352|2007-12-16|-0.21639|2006-05-21|0.45729|1999-07-18
2024-05-19 07:23:30|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.1525782748512|2|0.8574740355395|0.0337|1|1|0.03372|8.89|-0.21978|21|-0.21978085046214|21|35.16|0.20028|0.29688|0.29850492112075|0.61238956662418|95.690153987069|280.18881815163|113.39285931504|0.632|0.368|0.29017|19|9|0.0027613901345292|0.086467294469357|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2024-05-19 07:23:31|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|6.2848653920974|93|0.46754033182603||0|0|0.24176|7.45|0.04904|68|0.049036765102171|68|83|0.24388|0.2974|0.049036765102171|0.049036765102171|104.904|104.904|34.651161903559|0.333|0.333|0.34902|3|1|-0.00026310850439883|0.10463240469208|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2024-05-19 07:23:32|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1301.8786772422|51|198.608775211|2.2151|1|1|2.21508|1831.15|-0.25311|18|-0.25311403161083|18|40.86|0.078|0.186|0.12899328121484|0.13365729079888|142.35216812014|119.24656694919|181.61666495552|0.381|0.286|0.29024|21|8|0.0030183149779736|0.10296871145374|1969.0500488281|2024-05-05|-0.27578|2020-03-29|0.7518|2009-05-24
2024-05-19 07:23:34|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|-457.48367467388|4|37.261225908545||0|0|0.03037|347.95|0.62192|92|0.62192093154131|92|53.5|0.0771|0.20758|0.21371726452406|0.46262463759063|151.33388577182|211.38969936|201.59327920206|0.5|0.333|0.23284|6|3|0.0036985493827161|0.082066080246914|557.70001220703|2024-04-21|-0.3107|2024-04-28|0.19778|2020-09-20
2024-05-19 07:23:34|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|9.5900515147413|27|1.2788641144493|0.1346|1|1|0.13462|12.39|-0.14947|14|-0.16102975205293|9|34.14|0.17249|0.33994|0.30312176565308|0.4539869182846|175.70416811307|206.58197607735|105.18644851357|0.571|0.429|0.36961|7|2|0.0040609433962264|0.12491158490566|52.873916625977|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2024-05-19 07:23:35|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|3994.0639713994|10|102.79179819265|-0.0023|1|1|-0.00235|4250|-0.08551|10|-0.085513078470825|10|34.48|0.00814|0.03915|0.0043842074009512|0.041628495324738|99.67196025189|128.80023270695|143.58108108108|0.524|0.333|0.09075|21|9|0.00075433833560709|0.031060300136426|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2024-05-19 07:23:36|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|45.965931792968|23|2.4113556875409|0.1921|1|2|0.06972|53.7|-0.29381|6|0.071117399882843|62|30.04|-0.0623|0.0042|-0.016741842216792|-0.008268857740006|68.91453351372|85.642181130797|122.15651019408|0.56|0.44|0.19127|25|7|0.0012144760672704|0.055964695989651|89.209999084473|2011-07-31|-0.22585|2020-03-15|0.21875|2019-03-10
2024-05-19 07:23:36|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.4259070639448|101|0.13625270146148|0.1603|-1|1|0.16035|3.367|-0.11354|2|-0.11354479027383|2|52.33|0.09271|0.20272|-0.08425213010209|-0.086766736958454|35.966421454344|62.881903712176|336.02796302609|0.5|0.278|0.23859|18|6|0.0027243474088292|0.073533262955854|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2024-05-19 07:23:38|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-30.508780508354|102|1.6425576468239||0|0|0.22721|27.05|-0.06185|23|-0.061849629684129|23|28|0.14433|0.26805|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|84.663532366601|0.5|0.357|0.22229|14|4|0.0016986815415822|0.083175760649087|49.277900695801|2022-04-24|-0.23597|2020-03-15|0.41058|2020-07-12
2024-05-19 07:23:39|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-6.0192030125779|40|0.38723719141212||0|0|0.09767|5.82|-0.11681|11|-0.11680914157968|11|41.06|0.02591|0.088|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|312.90323262905|0.667|0.444|0.23556|18|8|0.0025954370179949|0.074926349614396|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2024-05-19 07:23:40|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|109.45740212147|51|14.265212267169||0|0|2.28686|143.8|-0.13043|14|-0.13043480009027|14|44.69|0.24896|0.38519|0.45165094789111|0.76862514008518|167.41568711275|388.59592425348|1136.758951685|0.538|0.385|0.2497|13|4|0.0064468304278922|0.096698874801902|176.85000610352|2024-02-11|-0.53602|2013-02-17|0.47036|2024-02-04
2024-05-19 07:23:41|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|98.079027394483|56|13.277846620851|0.7445|1|1|0.74451|127|0.73888|84|0.73888095057225|84|33.6|-0.067|0.03933|0.042286834856455|0.051817610647469|92.190192869293|88.106373676601|47.552895353797|0.56|0.36|0.39277|25|10|0.0030678547486034|0.13332880446927|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2024-05-19 07:23:41|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|-2.3420694558422|5|0.36403980151151||0|0|0.60615|1.28|-0.03568|21|-0.035675684327458|21|41.25|0.07253|0.23871|0.094614268947546|0.13652628000648|127.26099653267|137.28707135363|1.4222221904331|0.625|0.5|0.39652|8|2|-0.0058513173652695|0.16012164670659|191|2021-02-14|-0.61846|2024-04-28|0.58935|2022-12-11
2024-05-19 07:23:43|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.70216795583397|117|0.074074288642219||0|0|0.85946|0.52|-0.075|66|-0.07499998807907|66|37.83|-0.0161|0.05105|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|10.766045323817|0.583|0.417|0.29868|12|6|-0.001947350877193|0.10171266666667|11.760000228882|2015-06-07|-0.2057|2015-08-23|0.26949|2017-12-24
2024-05-19 07:23:44|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1473.8543467861|26|67.706940141742|0.0913|-1|1|0.0913|1395.9|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842710273493|0.26842710273493|198.32492261371|198.32492261371|596.36922990271|0.5|0.5|0.29415|10|3|0.0070395665634675|0.083351640866873|2299.9978027344|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2024-05-19 07:23:45|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-39.752288375269|5|1.8811861616286|-0.037|-1|1|-0.03703|35.57|-0.14405|8|-0.14404788627438|8|25.36|-0.09059|0.01522|0.0064991303698239|0.026592694366629|39.71068776881|56.685720532557|193.21021178511|0.528|0.389|0.20263|36|13|0.0022588985823337|0.06817185387132|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2024-05-19 07:23:45|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-22.368362645706|40|0.86116209582217|0.0514|-1|1|0.05142|20.45|-0.10584|52|-0.10584143240572|52|46.94|0.31467|0.40683|0.34547415205898|0.49276455472141|217.91462382631|225.7406308597|246.68276063982|0.625|0.438|0.24313|16|7|0.0029138227848101|0.084494594936709|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2024-05-19 07:23:46|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|56.832500147239|79|4.1142873779397|0.3718|1|1|0.37185|65.3|0.04367|24|0.043667634833259|24|42.62|0.24554|0.35444|0.4669666130893|0.71223963631192|261.82953515877|363.18727152474|524.49802451533|0.538|0.385|0.21658|13|5|0.0038750632911392|0.070135553797468|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2024-05-19 07:23:48|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-20.302908134763|17|0.81763591776446||0|0|0.12099|17.8|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.04963|0.022882287112593|0.078414088292921|73.774276153344|127.34019957657|160.79493882356|0.423|0.346|0.20967|26|8|0.0017759508408797|0.067800659767141|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2024-05-19 07:23:49|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-91.021151762591|69|3.8727098772667|0.267|-1|1|0.26697|79.9|0.10088|20|0.10087790813723|20|39.63|0.12943|0.26749|0.42209643105226|0.42209643105226|365.29426282949|365.29426282949|221.92431903234|0.5|0.5|0.31753|8|2|0.0043660519480519|0.087372779220779|195|2021-06-13|-0.19156|2022-12-18|0.32955|2020-04-26
2024-05-19 07:23:50|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|111.95600182463|21|8.2668795073503|0.6411|1|1|0.64112|128.5|-0.03422|27|-0.034222451291291|27|27.89|-0.03675|0.00694|-0.016039214540379|-0.018963395342857|68.589827787959|75.644866094357|320.1295514547|0.63|0.407|0.13301|27|12|0.0024111513583441|0.049279301423027|139|2024-05-05|-0.18441|2009-08-30|0.33408|2009-05-10
2024-05-19 07:23:50|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|145.97080404036|71|11.893381396097|1.0171|1|2|0.99602|150.5|-0.01892|39|-0.017264316056724|21|39.77|-0.04263|0.05076|0.044014158806305|0.041235091183062|127.79692507592|116.50669206357|395.63616292808|0.462|0.308|0.1698|13|3|0.0031493696763203|0.053375366269165|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2024-05-19 07:23:51|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
2024-05-19 07:23:53|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-14.609546494166|18|0.46201783271274||0|0|-0.01434|14.15|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|96.127713055989|0.45|0.4|0.18486|20|5|0.00092592258064516|0.060379870967742|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2024-05-19 07:23:54|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-10.962834257131|35|0.64022679016017|0.204|-1|1|0.20402|10.3|0.15339|41|0.15339094546065|41|54.1|-0.03265|0.01584|0.034041671307916|0.14043759370468|107.93128657407|142.41310330222|120.89201452271|0.5|0.3|0.23494|10|4|0.0015182782608696|0.077217373913044|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2024-05-19 07:23:55|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-802.04023644693|85|42.206277456605|0.3189|-1|1|0.31891|677|-0.25697|41|-0.25696594427245|41|59.9|-0.01361|0.03706|-0.11644173786836|-0.13300434159062|59.687846166297|63.956974193728|71.716101694915|0.4|0.3|0.16664|10|5|0.00021040995607614|0.063530805270864|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2024-05-19 07:23:55|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|-4.7145244595625|24|0.28479778668969||0|0|-0.13483|4.04|-0.15548|18|-0.15547621813116|18|33.29|-0.07461|-0.01605|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|171.91489897038|0.643|0.429|0.19198|14|5|0.0017833946830266|0.065370511247444|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2024-05-19 07:23:56|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.2446189305812|206|0.081816054128787|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|0.0024161791590494|0.058282595978062|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2024-05-19 07:23:58|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
2024-05-19 07:23:59|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.7293273336467|12|0.24722762970865|0.2391|1|2|0.16187|3.23|0.14462|44|-0.17091838348314|16|36.38|-0.06768|0.05015|-0.084802709266524|-0.13375807432647|22.613830544819|22.799298131821|58.727273074064|0.667|0.429|0.24086|21|12|0.00088463225806452|0.08011024516129|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2024-05-19 07:24:00|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
2024-05-19 07:24:00|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-5.1017932157132|49|0.27688709312457||0|0|0.07252|4.86|-0.30463|3|-0.30462728772274|3|31|-0.13571|-0.05452|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|176.08696196766|0.3|0.2|0.24113|10|2|0.0026958938547486|0.076554525139665|11.020000457764|2021-08-08|-0.19367|2020-09-13|0.19733|2021-07-18
2024-05-19 07:24:01|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-25296.542606251|35|1585.5142020836|0.198|-1|1|0.198|20050|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|263.81578947368|0.438|0.375|0.28974|16|4|0.0033026156069364|0.094398078034682|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2024-05-19 07:24:03|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.737590184839|111|0.033303273707156|0.437|1|2|0.36923|0.89|-0.06723|54|-0.067226923587046|54|52|0.0561|0.10997|0.25440594033653|0.24042896005097|501.40222435972|257.31043298068|174.50980437989|0.615|0.385|0.20089|13|6|0.0016840458015267|0.056761921119593|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2024-05-19 07:24:03|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.6298020299825|14|0.18821453543608|-0.0734|1|1|-0.07336|4.8|-0.131|19|-0.05567010025477|23|37.19|0.55878|0.88117|-0.012950408334381|0.00016669609201286|80.842530330274|93.029378976149|872.72728849048|0.476|0.429|0.15387|21|5|0.0050544458438287|0.05894782115869|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2024-05-19 07:24:04|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|256.60207641896|97|10.850316702129|0.5647|1|1|0.56471|268|-0.23567|10|-0.03479688887908|42|26.98|0.00228|0.08567|0.1191571072041|0.15387516714387|526.17944286123|574.49389520067|765.71428571429|0.418|0.327|0.11123|55|10|0.0022477784810127|0.042542683544304|402.89999389648|2013-04-21|-0.24318|2015-10-18|0.4302|1998-11-22
2024-05-19 07:24:05|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.4438106693427|19|0.22627906229395|0.0357|1|2|0|3.88|0.19167|65|-0.10280368667324|75|60.67|0.21205|0.2834|0.31521536664077|0.37490636889289|363.5225226045|254.2108431896|131.83826066401|0.667|0.444|0.21311|9|4|0.0014255319148936|0.064231347517731|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2024-05-19 07:24:06|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|74.748549062744|48|7.1579357389406|2.0293|1|2|1.77544|98.75|1.62444|45|1.6244445376926|45|28.55|0.05149|0.14856|0.24957897769287|0.40052701664081|211.18092758087|254.23474452344|1943.8976669897|0.545|0.364|0.27147|11|6|0.010342105263158|0.092307534626039|99.800003051758|2024-05-19|-0.23838|2020-03-22|0.25824|2019-01-27
2024-05-19 07:24:08|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|12.201509003128|35|0.97102761764928|0.4978|1|2|0.42549|14.54|-0.11797|20|-0.11797130439098|20|39.89|0.08544|0.17211|0.24062604089913|0.24062604089913|173.40796873204|173.40796873204|217.53636486732|0.444|0.444|0.31428|9|3|0.0039196692111959|0.096301908396947|20.917715072632|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2024-05-19 07:24:09|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4995232182423|61|0.056733915794946||0|0|-0.02174|1.41|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|193.15067531244|0.591|0.364|0.20475|22|8|0.0020840377358491|0.068622125786163|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2024-05-19 07:24:10|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.1661278781695|13|0.056949415335177|0.0394|1|1|0.03937|1.32|0.01321|23|-0.15328950195927|19|31|0.04671|0.081|-0.042444779476247|-0.11016593629823|79.532510574363|78.99465616|132.00000524521|0.714|0.286|0.18546|7|5|0.002105327510917|0.057757772925764|2.2599999904633|2020-10-04|-0.16638|2022-06-26|0.17647|2022-04-10
2024-05-19 07:24:11|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|0.32494249399908|1|0.12335249961612||-1|0|0|0.79|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|15.705765179039|0.667|0.333|0.53264|3|1|-0.0035490458015267|0.13328606870229|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.3494|2024-04-28
2024-05-19 07:24:11|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.34786920314001|29|0.037679714702437||0|0|0.36667|0.285|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|15.240641481122|0.667|0.333|0.37025|6|4|-0.0027233112582781|0.12991632450331|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2024-05-19 07:24:13|WEEKLY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|315.03498658976|28|20.054051087807|0.2557|1|2|0.2168|351.8|-0.09147|26|-0.088743420768402|41|31.79|0.00261|0.07756|0.035452897800294|0.10753528093655|162.45532985787|521.59644840327|1204.7944472641|0.638|0.404|0.18912|47|18|0.0028965614727153|0.066920979618672|387|2024-04-07|-0.26622|1998-06-28|0.34632|1995-05-28
2024-05-19 07:24:14|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.6762042073726|42|0.099622629491639||0|0|0.1462|1.46|0.23866|40|0.23866068832086|40|36.95|-0.07232|0.26324|0.33632343570123|0.4087125416689|609.12805801759|597.03803634864|96.052635293919|0.55|0.45|0.29669|20|5|0.0046367051282051|0.083032205128205|2.8503329753876|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2024-05-19 07:24:15|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.4297217650546|31|0.075248160115194||0|0|0.06383|1.32|-0.09466|45|-0.094655478071962|45|37.55|-0.07063|0.01016|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|70.967744209681|0.55|0.4|0.21301|20|7|0.00062499359795135|0.067531421254802|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2024-05-19 07:24:16|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|17.727963540533|14|0.7884035613308|-0.0548|1|1|-0.05481|18.28|-0.13765|11|-0.071142439086247|28|36.81|0.03354|0.07726|0.086914952535227|0.10628944897077|243.34679841951|198.62020248622|193.03062482786|0.714|0.429|0.17103|21|13|0.0018037150127226|0.060946170483461|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2024-05-19 07:24:17|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|13.766801530038|61|1.3949599224583|0.8504|1|2|0.8022|16.4|-0.08072|12|-0.080721489626048|12|34.81|-0.0502|0.01161|0.024896242657489|-0.00041117592561848|122.32828915489|95.916441234416|255.05443322489|0.524|0.381|0.14671|21|8|0.0018984702907712|0.049514487989886|19.14999961853|2024-04-28|-0.15642|2020-03-15|0.16631|2023-04-16
2024-05-19 07:24:19|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|12092.466464511|79|735.84451182976||0|0|0.42157|14500|-0.30294|44|-0.30294365012616|44|26.3|0.0934|0.18555|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|23387.096774194|0.567|0.45|0.16218|60|13|0.0046065096618358|0.061181787439613|18490|2013-11-10|-0.45313|1998-09-06|0.37778|1998-10-25
2024-05-19 07:24:20|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.60915355978731|23|0.10979234681893|0.8533|1|2|0.7193|0.98|0.31429|94|0.31428576050973|94|49.85|0.14126|0.2527|-0.029621830234145|-0.14033612563414|67.527150227473|51.843465150226|29.518073457197|0.308|0.231|0.41892|13|4|0.0016637910447761|0.12898098507463|3.4900000095367|2011-07-24|-0.24161|2021-03-07|0.61905|2014-03-23
2024-05-19 07:24:21|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.4504188433749|48|0.15169854312093||0|0|0.27222|1.31|0|25|0|25|47.5|0.06519|0.11853|0.23293768346558|0|146.588|100|37.643676310333|0.5|0.25|0.40821|4|2|-0.0015816455696203|0.11317890295359|5.0900001525879|2021-07-25|-0.17931|2023-12-24|0.28293|2022-06-12
2024-05-19 07:24:21|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-8.505098719759|126|0.24912662429418||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|0.0021534267515924|0.066277885350319|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2024-05-19 07:24:22|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|23.922598898807|25|1.6307203112843|0.3195|1|2|0.28606|26.3|0.12979|79|0.049289332500089|30|35.57|-0.00693|0.06479|0.10675480555706|0.17114738497716|180.45423174295|199.90462353674|241.0632411081|0.524|0.333|0.15287|21|5|0.0019092088197147|0.051444046692607|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2024-05-19 07:24:24|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|11890.072603273|20|1498.7712433738|-0.0076|1|1|-0.00764|14280|-0.22405|22|-0.22405498281787|22|44.87|0.24847|0.37815|-0.03956122097035|0.10509301404577|48.573375188919|138.3388323653|688.19277108434|0.467|0.333|0.34506|15|5|0.0053453612716763|0.10879157514451|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2024-05-19 07:24:25|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|779.15292653001|47|48.678278031754|0.3427|1|2|0.2838|897.25|0.21737|81|0.21736699236986|81|34.78|-0.14989|-0.06362|-0.19455805525698|-0.077589112174699|21.60315541045|67.682617493088|149.21836324882|0.667|0.444|0.22931|9|5|0.0019476323119777|0.073818161559889|971.90002441406|2023-11-12|-0.13056|2019-05-26|0.25909|2017-12-03
2024-05-19 07:24:26|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-13.890959744715|5|0.85198656885614||0|0|0.06694|11.57|-0.02559|17|-0.02558642807689|17|33.35|-0.0088|0.0754|0.079172249341866|0.19044475075329|152.88058892621|366.41317723434|230.93810711075|0.769|0.423|0.24025|26|12|0.002560045924225|0.082970424799082|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2024-05-19 07:24:26|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.8224821741801|9|0.12124486127502||0|0|-0.07692|3.78|-0.01431|31|-0.014305077015075|31|53.07|0.33485|0.39779|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|275.91240571046|0.286|0.214|0.13868|14|2|0.0030265778961385|0.046826577896139|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2024-05-19 07:24:27|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|537.68175907878|54|52.716960015781|0.8603|1|2|0.81296|602.9|-0.03378|24|1.4190644716531|78|33.93|0.11909|0.23169|0.35571120932028|0.58037751396746|665.85441618036|2292.9290995596|2953.9442867292|0.619|0.405|0.2923|42|19|0.0046380649526387|0.099519194857916|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2024-05-19 07:24:29|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-203.31323980235|9|15.283972856232|-0.0481|-1|1|-0.04812|167.7|-0.08884|8|-0.088838300462925|8|38|0.19687|0.32699|0.46339633697153|0.7913818951519|191.5464594481|350.71221003691|456.07831074376|0.591|0.364|0.3027|22|11|0.0044496090047393|0.11083031990521|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2024-05-19 07:24:30|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-17232.152869414|33|914.71283254088||0|0|0.14885|14810|-0.15328|31|-0.15328467153285|31|36.75|-0.22246|-0.17131|-0.20585581891249|-0.20585581891249|62.79021504|62.79021504|82.049861495845|0.5|0.5|0.30425|4|2|0.002995251396648|0.10041558659218|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2024-05-19 07:24:31|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-6450.0136954929|5|453.7674952043|-0.0525|-1|1|-0.05253|5210|0.20438|34|0.2043795620438|34|54.07|0.09869|0.14046|0.2308306218091|0.20192740445101|332.80597813805|173.13876380653|33.612903225806|0.5|0.286|0.21732|14|8|-0.00034797634691196|0.063653837056505|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2024-05-19 07:24:31|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-184.9409953645|13|9.7415209306376|-0.0974|-1|1|-0.0974|169|-0.09467|9|-0.094672460000489|9|31.71|-0.00902|0.11604|0.1423903275802|0.23681780570997|133.81116429283|336.83254685339|224.34620455608|0.542|0.417|0.26169|24|4|0.0036703104786546|0.086967270375162|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2024-05-19 07:24:32|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|38.839244447544|24|2.111918898955|0.3685|1|2|0.3295|46.2|-0.06608|18|-0.066079296634787|18|27.74|-0.04548|0.10131|0.10401548623711|0.18683534180835|217.80856986523|300.72839711043|94.208808932366|0.593|0.37|0.1814|27|11|0.0028100259067358|0.060193808290155|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2024-05-19 07:24:34|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-82.086962703444|4|1.6999798307478||0|0|-0.03158|78.4|-0.01935|83|-0.019354838709677|83|31.45|-0.06426|-0.01264|-0.076542497760513|-0.083962612904376|42.608856937385|53.57925239326|100.86195566707|0.5|0.35|0.14744|20|6|0.00073289556962025|0.052913117088608|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2024-05-19 07:24:35|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-251.45623607795|5|13.922615366941||0|0|-0.10074|224|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|243.47826086957|0.625|0.438|0.24378|16|5|0.0031278988941548|0.081436224328594|615|2021-03-21|-0.21797|2020-03-15|0.28814|2018-12-02
2024-05-19 07:24:35|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|-34.653896290914|6|1.5785301811163||0|0|-0.09898|32.2|-0.10398|9|-0.10397557940525|9|35.41|0.14151|0.22435|0.09023308968363|0.11298736963357|181.05947254459|202.86111334304|120.46390315892|0.727|0.409|0.18841|22|11|0.003123125|0.063673099489796|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2024-05-19 07:24:36|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-12.765635729592|2|0.88187861467774||0|0|0.02264|9.93|-0.24011|9|0.24052991218524|39|26.62|0.2279|0.30657|0.54042953001709|0.67362411915187|287075.30263661|462269.40298406|99300.005271311|0.717|0.583|0.2109|60|15|0.0069382790988736|0.092354549436796|13.946103096008|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2024-05-19 07:24:37|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3064.0682725267|26|414.26423432149||0|0|0.20826|3365|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|34.780361757106|0.571|0.381|0.24626|21|10|0.0003811296534018|0.079623697047497|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2024-05-19 07:24:39|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1233.5551213335|18|49.599153006009|-0.024|1|1|-0.024|1342|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|134.8743718593|0.2|0|0.1709|5|2|0.0010263656884876|0.047703002257336|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2024-05-19 07:24:40|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|-26.046374600863|29|1.8440059213963|0.0436|-1|1|0.04363|21.48|-0.12975|17|-0.12974609939278|17|27.54|0.01022|0.11422|0.10797429857307|0.28706108173368|90.922722896884|557.91301725215|4383.6732906483|0.731|0.462|0.29688|26|16|0.0073872043010753|0.096878790322581|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2024-05-19 07:24:40|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|171157.46870485|107|28530.843765049||0|0|9.2459|250000|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|485.60661978944|0.286|0.143|0.35074|7|1|0.0074075616438356|0.11273189041096|274000|2024-05-12|-0.25764|2020-03-15|0.37826|2020-09-06
2024-05-19 07:24:41|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|18.083961095226|24|1.2650423581876|0.1353|1|1|0.13527|20.48|-0.1754|9|-0.21968727252071|28|37.2|0.02705|0.11949|0.09617899436788|0.11462536347776|136.50265942624|138.63647884103|113.14916635694|0.4|0.24|0.21524|25|8|0.0020423504721931|0.075929013641133|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2024-05-19 07:24:42|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|8.8534909953362|17|1.0595421356872|-0.0046|1|2|-0.13897|8.86|-0.17659|16|-0.17659473925433|16|27.36|-0.04513|0.02852|0.026328367668154|0.15628226610029|62.1807755074|202.41696584636|633.30946023246|0.56|0.36|0.22004|25|7|0.0040878857142857|0.074457814285714|12.029999732971|2024-02-25|-0.17598|2013-12-22|0.26168|2022-09-11
2024-05-19 07:24:44|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|4.0930164089708|25|0.73407225022143|0.0503|1|1|0.05028|5.27|-0.18059|11|-0.43026434944986|11|19.11|-0.12677|-0.0699|-0.25994325362609|-0.25363218729059|27.92597154534|52.587002|41.381235009961|0.444|0.222|0.35292|9|5|-0.0013625|0.12265535714286|24.039840698242|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2024-05-19 07:24:44|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1757.48336736|40|149.69476438697||0|0|0.05966|1655|0.45455|34|0.45454545454545|34|29.16|0.16722|0.33688|0.45723821973715|0.52252800165823|26205.465032769|22006.371622902|94.301994301994|0.484|0.403|0.27821|62|11|0.0037509583107742|0.10856898754737|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2024-05-19 07:24:45|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-31.663343609083|38|1.1544924704951|0.0304|-1|1|0.03045|30.25|-0.02114|15|-0.021135785029339|15|42.57|0.11662|0.20816|0.53890773480892|0.53890773480892|247.16195596879|247.16195596879|99.703361397049|0.286|0.286|0.22687|14|4|0.0014601895734597|0.075846556082148|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2024-05-19 07:24:46|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|174.53970482989|14|13.145984484137||0|0|0.23207|212|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|5526.5902475861|0.692|0.462|0.2491|13|4|0.0093757538994801|0.09134849220104|220.55799865723|2024-05-05|-0.32999|2020-03-22|0.53002|2020-04-12
2024-05-19 07:24:47|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1735.9281457094|11|109.10936969609|-0.0208|-1|1|-0.02079|1428.6|1.08586|108|1.0858573068542|108|36.13|-0.04053|0.15418|0.46131259603829|0.46131259603829|260.48644544652|260.48644544652|351.30947916591|0.375|0.375|0.32357|8|2|0.0065244481605351|0.09695508361204|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2024-05-19 07:24:49|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|38547.761674963|57|1062.1177663309||0|0|-0.09152|40700|0.5984|47|0.59840425531915|47|56.33|0.3446|0.38427|0.59840425531915|0.59840425531915|159.84|159.84|88.671023965142|0.333|0.333|0.22624|3|1|0.0020918666666667|0.077456444444444|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2024-05-19 07:24:49|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-7.6104209466827|8|0.37014031556089||0|0|0.05797|6.5|-0.09211|15|-0.092105239216971|15|48.3|0.12239|0.17129|0.052443565997569|-0.084514158070024|118.11497255381|83.80551012|92.857142857143|0.4|0.2|0.21717|10|4|0.00090808163265306|0.069795836734694|15.800000190735|2016-01-24|-0.192|2020-03-01|0.22051|2015-11-22
2024-05-19 07:24:50|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-9.8415044616318|69|0.44716815387727|0.3545|-1|1|0.35448|8.65|-0.12987|25|-0.12987013308711|25|42|0.29022|0.33676|0.49368633528222|0.61155170484857|832.91463832288|588.98814180316|193.08034780587|0.583|0.417|0.22288|12|7|0.0027223426573427|0.077216311188811|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2024-05-19 07:24:51|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.2302649785416|113|0.15173940128573|0.7722|-1|1|0.77223|1.05|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|6.7567564664979|0.438|0.313|0.30439|16|5|-0.0010065468549422|0.099123992297818|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2024-05-19 07:24:52|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.3783889725658|42|0.19961899197406|0.5452|1|2|0.47722|6.81|0.07555|35|0.075552236690965|35|34.05|-0.02815|0.02095|0.02433192571591|0.0023303477674593|103.84424255128|79.640705695372|98.268399876889|0.714|0.476|0.2274|21|11|0.0012569576719577|0.072886626984127|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2024-05-19 07:24:53|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|42.233385888349|4|2.3974837757317|0.0588|1|1|0.05877|50.26|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2346.405194275|0.566|0.396|0.13383|53|16|0.0033841901692184|0.046664472199839|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2024-05-19 07:24:54|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.6183763136229|18|0.47967560442641|0.1423|-1|1|0.14229|2.17|-0.28732|6|-0.2873239421485|6|23.75|0.30072|0.82986|-0.086862116032139|-0.021125192773747|27.674010441699|42.562959199156|46.615542898444|0.417|0.333|0.6756|12|5|0.020355430463576|0.25330066225166|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2024-05-19 07:24:55|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-20.527719347551|30|0.83239033003932||0|0|0.10099|18.25|0.15529|48|0.1552901813805|48|30.96|0.02398|0.12154|0.015293239123806|0.017923783259254|98.494326676988|96.857896922855|67.894347357857|0.542|0.417|0.14979|24|7|0.0019518523316062|0.051825712435233|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2024-05-19 07:24:56|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|70.459600334278|6|4.6971197471286|0.3624|1|1|0.36242|81.2|-0.0685|16|-0.068502377573702|16|28.7|-0.10553|-0.03256|-0.013311955179264|-0.022618699424698|68.252888127192|64.392986502924|245.68834742117|0.519|0.407|0.16407|27|8|0.002073141025641|0.049913128205128|93.269996643066|2009-05-31|-0.15789|2014-10-19|0.39872|2009-05-10
2024-05-19 07:24:57|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-29.294356115092|43|1.4404938915115||0|0|0.13201|26.3|-0.01098|18|-0.010982959648644|18|36.81|-0.01338|0.1754|0.10649706879574|0.15070440619457|102.19611408903|135.74745508877|39.253730204568|0.563|0.5|0.22333|16|2|0.00083161648177496|0.084779270998415|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2024-05-19 07:24:59|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|5.3229859710439|6|0.20567136205885|0.1574|1|2|0.1028|5.9|-0.11561|6|-0.115614041766|6|29.9|-0.00413|0.02796|-0.053112270768669|-0.042733884835095|53.344031785875|65.830927089833|37.893386069421|0.524|0.429|0.11919|21|8|-0.0011014849921011|0.040966176935229|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.12324|2013-10-13
2024-05-19 07:25:00|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|97.555239174435|53|9.6850768806124|1.3524|1|1|1.35236|119.5|0.19024|31|0.19023925793413|31|34.29|-0.02008|0.04312|-0.042738009205521|-0.071210890488628|71.980778074702|65.459089034222|484.98377824718|0.286|0.238|0.18312|21|5|0.0030482383419689|0.06334914507772|134.5|2024-04-14|-0.14506|2020-03-15|0.31359|2009-09-06
2024-05-19 07:25:00|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|515.26935949628|25|49.612533861296||0|0|0.70837|630.9|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|23897.727247892|0.613|0.387|0.38946|31|14|0.0073675592105263|0.12838545394737|707.40002441406|2024-05-05|-0.48193|2001-03-25|1.10294|1999-03-21
2024-05-19 07:25:02|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|52.591122549503|77|6.2068486675895|1.6244|1|2|1.50956|68.9|-0.41813|29|1.0629841519265|97|45.29|0.07531|0.14652|0.15093342556595|0.36882754751556|167.44242258633|360.05617290317|355.88842641378|0.706|0.353|0.33796|17|10|0.0039795626477541|0.10634199763593|73.099998474121|2024-04-14|-0.27921|2013-08-04|0.38556|2021-10-24
2024-05-19 07:25:02|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|7094.3821985387|30|1091.2123520918|0.8983|1|1|0.89827|8210|-0.13037|6|-0.13037374020567|6|50.77|0.63132|0.76215|1.1458002629899|1.4997137408503|3563.393485532|2262.5831995756|2339.0313390313|0.538|0.385|0.34358|13|7|0.0093396226415094|0.12542801161103|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2024-05-19 07:25:04|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|183.22766708541|23|28.221890750444||0|0|0.60612|270.15|-0.32859|7|0.83478258658147|66|39.67|0.06936|0.27635|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|1462.6421436906|0.667|0.394|0.27471|33|13|0.0055644327573253|0.095691517655898|273.89999389648|2024-02-04|-0.59679|1999-11-07|2.83914|1999-11-14
2024-05-19 07:25:05|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|-5.9797377329753|2|0.24592131798523||0|0|-0.04206|5.45|0.03137|23|0.031366536810078|23|54.89|0.20063|0.26981|0.27036123893841|0.4095163425527|490.55084104615|675.25358725713|65.347718339957|0.611|0.444|0.19301|18|7|0.00070279069767442|0.073998483316481|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2024-05-19 07:25:06|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|3.3973411869645|2|0.1208862678329||0|0|-0.01316|3.75|-0.04396|23|0.47967481644677|158|41.26|0.11703|0.15731|0.16591254703914|0.29726226859204|464.24507765072|599.37648053411|750|0.684|0.421|0.17322|19|10|0.0033986878980892|0.058267885350318|6.1750020980835|2018-08-12|-0.23704|2020-03-22|0.16471|2011-10-16
2024-05-19 07:25:07|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|31.342155729448|53|1.0198535100475|0.1204|1|1|0.1204|33.5|-0.16554|19|0.18779513067001|150|34.43|-0.07679|0.01565|0.013031173258093|0.065674897091139|104.12727773712|133.01168287469|161.52362762632|0.381|0.238|0.12559|21|6|0.0011927612903226|0.041697483870968|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2024-05-19 07:25:08|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
2024-05-19 07:25:09|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-748.54445163648|12|45.971240795358||0|0|-0.05761|668.25|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|750.84269662922|0.536|0.393|0.29823|28|10|0.0032650421804023|0.098003458792992|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2024-05-19 07:25:11|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-6.9130583054466|52|0.26212573236163|0.1548|-1|1|0.15479|6.17|-0.07125|30|-0.071246810848227|30|38.86|0.13133|0.18805|0.29488245479458|0.42332348735975|368.1228961797|388.63073966159|276.06265619218|0.5|0.357|0.17261|14|6|0.002627025210084|0.058844386554622|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2024-05-19 07:25:12|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|-59.22734661952|23|3.955472059768||0|0|-0.01569|49.2|-0.09658|23|-0.096584833656499|23|30.11|0.10206|0.27455|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|16734.694150625|0.528|0.417|0.32718|36|9|0.0077045027124774|0.11021827305606|75.650001525879|2023-09-10|-0.33834|2008-10-12|0.5679|2015-12-27
2024-05-19 07:25:13|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|117.64033411359|59|7.9052478345014||0|0|0.28165|121.5|0.09197|67|0.091967257658273|67|38.53|-0.07308|0.03055|0.04000213394611|0.1310911913888|108.08586819748|214.92337546093|972|0.474|0.368|0.1935|19|5|0.0038293924050633|0.06340335443038|151.5|2024-03-24|-0.17313|2011-08-07|0.20811|2014-01-05
2024-05-19 07:25:13|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.92425190904828|13|0.1069160319067|0.6933|1|1|0.69333|1.27|-0.17423|28|-0.17422620064035|28|33.43|-0.12307|-0.02694|-0.13712779845738|-0.082718545677423|12.392448549731|41.406307884543|58.256878075039|0.571|0.381|0.27914|21|8|0.0010659383753501|0.084977759103641|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2024-05-19 07:25:15|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-16133.215875483|84|1063.5164577424|0.3341|-1|1|0.33415|13650|4.47691|125|4.4769081867454|125|41.11|0.03288|0.22087|0.3368240699705|0.73902056733416|136.76345077182|511.44552420107|385.15801354402|0.556|0.333|0.35228|18|6|0.0045445200486027|0.11289518833536|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2024-05-19 07:25:16|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-104.69949355026|4|6.2098473021385||0|0|-0.04332|86.7|-0.16372|8|-0.16371915579772|8|28.64|-0.07069|0.03408|0.073493719724551|0.10438386617679|170.3439240826|198.96648899644|217.18437105463|0.636|0.455|0.26268|22|8|0.0033263507109005|0.09102336492891|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2024-05-19 07:25:17|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|119.48082127072|15|13.590862154677|0.0316|1|1|0.03162|130.5|-0.07203|66|-0.23870967741935|12|44.73|0.01451|0.121|0.060608060618752|0.08713645240352|81.812718905478|88.163107541707|103.22733894174|0.545|0.455|0.29459|11|7|0.0021894466403162|0.092036225296443|462.30999755859|2016-03-20|-0.21376|2018-04-29|0.22816|2024-02-04
2024-05-19 07:25:17|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-9.5298116153843|31|0.82660388768933||0|0|0.23344|7.06|0.00109|24|0.0010869814227343|24|34.9|0.1678|0.19546|0.20296189490404|0.26678798269698|298.39133945286|192.34322457161|96.316507725283|0.9|0.5|0.31007|10|9|0.0023669393139842|0.099027519788918|20.650079727173|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2024-05-19 07:25:18|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-4.646092454307|37|0.21563491694373||0|0|0.2361|4.355|0.05028|49|0.050284933242325|49|29|0.23493|0.38114|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2016.2036602356|0.561|0.39|0.1908|41|9|0.0047002612244898|0.072195159183673|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2024-05-19 07:25:20|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|865.34145284141|54|82.212064324615|0.4158|1|1|0.41582|999|-0.29612|21|-0.29612174619813|21|30.47|-0.04499|0.01083|0.019329422058586|0.043791707035693|72.752734956082|98.704300340192|154.56022862759|0.706|0.412|0.32655|17|11|0.0030295796847636|0.099952907180385|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2024-05-19 07:25:21|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-54.648603035679|17|3.5394766419189||0|0|-0.01542|46.1|0.34549|31|0.34549460120995|31|31.54|0.05538|0.17688|0.19518299460521|0.29929115314157|406.13199106093|903.39017504809|763.24501267013|0.667|0.5|0.21619|24|6|0.0042874514877102|0.076104398447607|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2024-05-19 07:25:22|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|2.8632422261109|113|0.25391925796302||0|0|5.112|3.82|-0.2625|49|-0.26250004377216|49|31.62|-0.13375|-0.0479|-0.095264995168553|-0.12967386716795|36.340500628139|35.141944207699|303.17460017109|0.429|0.333|0.16147|21|8|0.0022380154639175|0.051561662371134|3.8699998855591|2024-05-19|-0.25564|2018-05-20|0.2093|2020-05-31
2024-05-19 07:25:23|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.9919519720534|63|0.15884717066035|0.6908|1|2|0.57246|3.472|-0.02068|17|-0.020683985446853|17|40.06|0.08422|0.20713|0.29672531879498|0.38184435906904|1796.4059289649|1369.311303952|724.84339626269|0.581|0.387|0.27305|31|11|0.0038925843558282|0.092791894171779|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2024-05-19 07:25:24|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-4.9686678012505|17|0.4362225718066||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|-0.0060248557692308|0.12862778846154|39.099998474121|2021-07-04|-0.1997|2024-01-21|0.207|2023-01-15
2024-05-19 07:25:25|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.3147166549777|75|0.25392025119166||0|0|0.08079|6.03|-0.18|20|-0.18000000715256|20|45.81|-0.01429|0.08799|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|78.617994130738|0.5|0.385|0.23966|26|7|0.001088347826087|0.074138664031621|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2024-05-19 07:25:26|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
2024-05-19 07:25:27|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|9.9133030012712|70|0.63790814483408|0.5399|1|2|0.48874|11.24|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|698.13662554341|0.48|0.32|0.24725|25|9|0.0031068102893891|0.07987631511254|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2024-05-19 07:25:28|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
2024-05-19 07:25:29|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|11.234364600812|9|0.68622148911634||0|0|0.02767|13|0.41866|45|0.41866333461913|45|33.91|0.00276|0.08857|0.068126826250249|0.21569130499835|134.81505078825|357.40111463965|251.45067327192|0.652|0.348|0.2162|23|12|0.0026029949238579|0.065293185279188|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2024-05-19 07:25:31|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|106992.17695398|20|10502.174430065||0|0|-0.11808|121000|-0.14238|20|0.58862433862434|76|50.57|0.2175|0.31161|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|326.14555256065|0.571|0.429|0.27097|7|3|0.005335254691689|0.093158123324397|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2024-05-19 07:25:32|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-48.239495959045|16|2.8768492836243|0.1361|-1|1|0.13612|40.3|0.39046|61|0.39046207411974|61|32.25|0.03251|0.10079|0.12061946373992|0.16198946191497|260.53669321879|247.82504434388|245.73170838081|0.417|0.292|0.22631|24|8|0.0024666413181242|0.073557655259823|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2024-05-19 07:25:32|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.3046948062472|21|0.025935062200081|0.3509|1|1|0.35088|0.385|0.0339|25|-0.14492757128608|30|51.47|0.04132|0.15763|0.061707493899109|0.076866751223385|138.90258908358|134.5419259654|14.259258654219|0.533|0.4|0.24297|15|4|-0.0007680303030303|0.084563838383839|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2024-05-19 07:25:33|WEEKLY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-83.347380402563|36|5.6506401593423||0|0|-0.07446|81|0.34133|26|0.34132773485343|26|24.98|-0.07384|0.04072|0.042563372871283|0.093007807840688|76.78258069541|152.46251570721|114.42293961354|0.452|0.306|0.16723|62|15|0.0016182828282828|0.054241098484848|380|2015-05-31|-0.47987|2003-04-27|0.76548|2003-05-04
2024-05-19 07:25:34|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.836166682136|10|0.29127778533699|0.0974|1|2|0.05593|4.72|-0.13165|24|-0.063980984817933|24|36.52|0.04641|0.10694|0.16525608031019|0.37713021785216|177.29879789643|229.68197243361|124.53825429286|0.524|0.238|0.25651|21|10|0.0019841494845361|0.086693054123711|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2024-05-19 07:25:36|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|3.2539098726278|95|0.22869668846113|0.3867|1|1|0.38667|4.16|-0.19772|22|-0.19771657791434|22|24.59|-0.03777|0.08886|-0.064850299248406|-0.034836217922119|25.476687916238|49.923132739237|363.00172312551|0.519|0.37|0.23218|27|12|0.0034717810026385|0.075398166226913|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2024-05-19 07:25:37|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-103.53332927337|4|5.9972491403216|-0.0942|-1|1|-0.09419|94.1|-0.12217|20|-0.12216898618512|20|31.1|0.08479|0.21796|0.39272848164484|0.61618092098434|93.171975488335|186.7473251991|151.77419108729|0.5|0.4|0.3147|10|3|0.0041198089171975|0.10692455414013|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2024-05-19 07:25:38|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.4394641233653|30|0.34275337008026||0|0|-0.11798|1.57|-0.0471|48|-0.047097729760387|48|44.8|-0.06987|-0.00784|-0.047097729760387|-0.047097729760387|95.29|95.29|51.140067967159|0.2|0.2|0.34025|5|0|-0.00031533596837945|0.11661391304348|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.26923|2020-10-25
2024-05-19 07:25:38|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-35.044470193329|41|2.1214899627176|0.0223|-1|1|0.02228|28.53|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|179.32118768239|0.375|0.375|0.27552|8|3|0.0029463583815029|0.081874595375723|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2024-05-19 07:25:39|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-108.24818118457|44|3.5614182769291||0|0|0.27749|97.9|-0.13604|30|-0.13603731229222|30|30|-0.01289|0.07253|0.0053454001149173|0.010121377797856|94.647434485782|96.842333841139|176.39639914573|0.5|0.313|0.16118|16|5|0.0020335564053537|0.055840076481836|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2024-05-19 07:25:41|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|162.90959549437|132|14.271907995817||0|0|2.31658|198|0.20765|59|0.20765034441715|59|38.39|0.01474|0.16341|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4626.1679975214|0.611|0.417|0.23841|36|13|0.0047540383344349|0.085013053536021|209.30000305176|2024-05-05|-0.62656|2002-10-20|1.41481|2002-10-27
2024-05-19 07:25:42|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|725.07756198423|55|61.008811987403|1.5295|1|2|1.41369|871.1|0.34745|53|0.34744586983621|53|50.09|0.26378|0.33514|0.34253397971807|0.54141034197642|2102.6393884244|2299.1018598461|236.10884420815|0.783|0.478|0.35374|23|15|0.0032830845771144|0.10737701492537|1368.4599609375|2015-11-29|-0.33252|2000-02-13|0.45107|2003-08-24
2024-05-19 07:25:43|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|5.1066449560995|31|0.59447012244515||0|0|0.36304|6.27|-0.10577|32|-0.11223087381008|14|29.46|-0.05565|0.00364|-0.030480060753405|0.12281210216588|31.809080840414|117.03773178478|454.34782627475|0.846|0.462|0.26455|13|9|0.0051054237288136|0.085009588377724|7.5199999809265|2024-03-31|-0.20408|2017-10-29|0.29208|2016-12-25
2024-05-19 07:25:43|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.2785390810097|63|0.0028463666943929|-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|-0.0016072164948454|0.086245326460481|32.150001525879|2021-04-11|-0.2877|2023-02-19|0.43993|2021-01-31
2024-05-19 07:25:44|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|4.0634176653167|11|0.32238146746008|0.0525|1|2|0.03146|4.59|0.22804|28|0.2280353438573|28|46.33|0.19012|0.26749|0.32415393335062|0.57759882838436|350.98871013659|521.91257454611|200.43669122482|0.533|0.333|0.26188|15|5|0.0023720709219858|0.08101219858156|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2024-05-19 07:25:46|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-10.283374988939|1|0.56945823427902||1|0|0|8.3|-0.14872|12|-0.1487179291554|12|33.08|0.0007|0.06708|0.0070456642107208|0.048041679388583|71.577414085064|114.0483767614|185.26786061156|0.625|0.375|0.24019|24|12|0.0022860075566751|0.074444282115869|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2024-05-19 07:25:47|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|41.363297200528|3|4.0955681084503|0.1281|1|2|0.06446|56.15|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|1877.9264664477|0.519|0.37|0.22749|27|7|0.0050411860465116|0.08098688372093|56.400001525879|2024-05-19|-0.29299|2008-10-12|0.21144|2023-06-04
2024-05-19 07:25:48|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.635812162295|13|0.31639595861731|0.0366|1|1|0.03659|8.5|-0.13889|49|-0.015496630693017|14|43|0.01812|0.07425|0.056833818918871|0.065639656291648|169.38100668796|140.75493049365|115.02029977765|0.548|0.29|0.21797|31|13|0.0012905204460967|0.071324527881041|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2024-05-19 07:25:49|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-73407.781130507|47|5248.7467332419||0|0|0.32942|62900|-0.3385|19|-0.33850493653032|19|32.38|0.1154|0.15637|0.14720766889084|0.17665866865444|99.081630421578|90.887595367263|42.073578595318|0.75|0.5|0.3964|8|6|0.00085547540983606|0.10522160655738|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2024-05-19 07:25:50|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-9011.8859038443|101|944.76513053014||0|0|0.69837|7390|-0.25758|10|-0.25757575757576|10|32.57|-0.06992|0.06231|0.084980765091057|0.12119461704326|102.73672139109|126.15922137931|50.169721656483|0.714|0.5|0.32166|14|4|0.0015071043165468|0.10491701438849|62219|2015-06-28|-0.48271|2023-12-17|0.30104|2017-10-29
2024-05-19 07:25:51|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.1548369253965|2|0.34338771219743|0.086|1|1|0.08599|3.41|0.15135|46|-0.23619364157384|29|45.4|0.03373|0.11278|0.051146333280685|0.0010438329531139|108.89590881932|94.58106468|34.938524650233|0.6|0.4|0.45584|5|3|-0.00011377192982456|0.14407635964912|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2024-05-19 07:25:52|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-5.1858298425931|5|0.5531566872745|-0.174|-1|1|-0.17404|3.98|-0.29948|15|-0.29947913610764|15|30.33|-0.08941|0.08217|0.034789187469417|0.10697919119943|90.944881896515|134.96509838614|20.718376932618|0.333|0.278|0.35548|18|6|0.0011521818181818|0.11054041818182|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2024-05-19 07:25:53|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.54814237175709|76|0.049225933047602|-0.175|1|1|-0.175|0.66|0.65517|149|-0.066191067544628|12|36.82|0.02685|0.14011|0.030357705466025|0.071256466756022|53.066859221848|95.165394493312|46.153849680748|0.529|0.353|0.24746|17|7|0.00094945791726106|0.092965021398003|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2024-05-19 07:25:54|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-13.97580263376|25|0.6904698230084||0|0|-0.25485|12.925|0.21757|60|-0.08090852640736|12|46.06|0.158|0.2499|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|181.8629579242|0.556|0.333|0.27344|18|6|0.002632754982415|0.091492813599062|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2024-05-19 07:25:54|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.7483985999986|7|0.09053379364264|0.1452|1|2|0.12921|2.01|-0.10283|33|-0.10282864967793|33|33.58|-0.02501|0.06441|-0.057627308711899|0.05547877643497|36.104098496406|90.058741674372|119.64286031062|0.421|0.263|0.18774|19|5|0.0014532763975155|0.068290326086957|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2024-05-19 07:25:56|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.2286609326215|77|0.25420042757173|0.5644|1|2|0.53668|3.98|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|334.4537670334|0.526|0.368|0.22386|19|6|0.0028534531450578|0.072663132220796|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2024-05-19 07:25:57|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.15217022056537|24|0.011776593144878||0|0|0.19394|0.197|0.26991|73|3.3366437070938|57|33.21|0.18049|0.25672|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|48.641974400174|0.368|0.263|0.18991|19|4|0.00066388379204893|0.059817262996942|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2024-05-19 07:25:58|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-3.9219032439061|11|0.12280106254645||0|0|0.02769|3.547|-0.07622|11|-0.076221800164772|11|30.95|0.01822|0.1489|0.10058442237513|0.1410359195888|341.33942568343|494.9762500701|341.05769821525|0.475|0.4|0.18767|40|9|0.0018303044871795|0.048653557692308|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2024-05-19 07:25:59|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|52.897227359973|77|8.4158206275175|5.7741|1|2|5.23627|60.18|0.10968|44|0.10967656699381|44|33.24|-0.08769|0.00523|-0.090519189322335|-0.064174182185942|23.060146099891|51.7829953693|1201.197556005|0.524|0.381|0.23236|21|5|0.0050128294573643|0.08534015503876|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2024-05-19 07:26:00|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|10.885943768278|4|0.82135204545164|0.2307|1|2|0.15257|13.9|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|202.32896433883|0.571|0.429|0.26674|7|3|0.0048108560311284|0.088913657587549|28.5|2019-07-07|-0.1565|2019-09-01|0.56168|2019-06-30
2024-05-19 07:26:02|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-26.167713524104|62|1.4950828472019||0|0|0.29548|23.7|-0.19824|10|-0.19823554169529|10|34.86|0.03656|0.12038|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|175.295857696|0.773|0.455|0.2555|22|11|0.0023215942028986|0.082240362318841|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2024-05-19 07:26:02|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-7.9457872875884|40|0.56308977412714||0|0|-0.0498|7.8|0.04834|39|0.048342592260413|39|81.5|0.37407|0.43536|0.048342592260413|0.048342592260413|104.834|104.834|26.440678612661|0.5|0.5|0.24678|2|0|-0.0042029207920792|0.10574653465347|35.650001525879|2020-07-12|-0.1935|2021-01-31|0.2523|2021-04-25
2024-05-19 07:26:03|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|258.38107675885|21|17.539641080383|0.5287|1|2|0.47981|311.5|-0.06045|79|0.10951008645533|73|30.52|-0.04775|0.0864|0.13365287261121|0.19913218385005|193.0091916019|231.11067987367|615.36943218659|0.524|0.381|0.27115|21|6|0.005173721633888|0.087155642965204|320.5|2024-03-31|-0.34898|2013-10-13|0.4118|2016-02-21
2024-05-19 07:26:04|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|210.51440888883|45|21.82853037039|2.5861|1|2|2.4279|290|0.72664|37|0.72663564597032|37|31.33|-0.0642|-0.00436|-0.063663958886122|0.28264223434435|37.028033234622|182.36872954343|1533.5801287153|0.667|0.333|0.31325|9|5|0.010542515337423|0.09952990797546|291.75|2024-05-19|-0.25665|2020-03-15|0.23609|2020-03-29
2024-05-19 07:26:04|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|-1.2814057861778|4|0.083381624041812|-0.0874|-1|1|-0.08738|1.12|-0.20769|17|-0.2076923006385|17|56.75|0.36139|0.46682|0.52381332954143|0.58575644622716|2031.5422331476|877.24292635652|36.84210588232|0.688|0.5|0.25136|16|10|0.0011200219538968|0.090317332601537|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2024-05-19 07:26:06|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|3519.4047815661|43|287.12337359256||0|0|0.68428|4615|-0.14726|13|-0.147255830758|13|35.43|0.02074|0.13111|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2794.4294099658|0.524|0.333|0.21798|42|12|0.0035855620915033|0.083078196078431|4730.0498046875|2024-05-19|-0.23403|1995-01-15|0.55238|2001-09-09
2024-05-19 07:26:07|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|7748.456566826|44|532.18114439133|0.4607|1|1|0.46074|9860|-0.01224|49|-0.012244897959184|49|38.79|-0.01421|0.11536|0.056687933757035|0.19294251019723|135.00556037052|370.80794961091|666.21621621621|0.632|0.421|0.32345|19|9|0.0051022051282051|0.099844974358974|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2024-05-19 07:26:08|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.3177593043278|40|0.16605553882041|0.2736|-1|1|0.27358|2.31|-0.22628|25|-0.22627738115472|25|52.64|0.2796|0.35077|0.025651717238394|0.049908840323698|103.43069472049|117.5201903404|37.258064739414|0.5|0.429|0.24813|14|7|0.00015143041237114|0.082594793814433|14.039999961853|2019-07-21|-0.20611|2011-09-11|0.21941|2020-04-12
2024-05-19 07:26:09|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|68.919147197306|4|5.0602837589382||0|0|0.06608|85.5|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|497.9615586493|0.571|0.429|0.23365|21|7|0.0035821903520209|0.072752907431551|102.5|2019-08-18|-0.23234|2020-03-22|0.30291|2009-11-08
2024-05-19 07:26:09|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2580.8310719209|10|154.35417349768||0|0|-0.08394|2277.3|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|8013.0191510017|0.833|0.5|0.36144|18|10|0.007395235426009|0.11588438340807|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2024-05-19 07:26:11|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|407.56562250774|112|33.820518164904|9.6781|1|1|9.67807|505.5|0.04433|7|0.044332338916492|7|38.08|0.23002|0.43033|0.67270308442106|0.99333511285191|33680.742095371|192729.87903927|5055000.1129894|0.59|0.436|0.25345|39|13|0.0096554636591479|0.090475501253133|509.5|2024-03-17|-0.5|1994-02-27|1|1994-02-20
2024-05-19 07:26:12|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|2.0258419581648|12|0.2147193329733||0|0|0.04231|2.71|0.10959|50|-0.24385963385932|26|39.78|0.05914|0.19131|0.16903427769714|0.10693990002706|165.43853517385|110.22555236|99.26739997118|0.444|0.222|0.33502|9|3|0.0029727100271003|0.11322159891599|8.5200004577637|2018-06-17|-0.32328|2018-08-19|0.33171|2020-03-29
2024-05-19 07:26:13|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
2024-05-19 07:26:14|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|11.352221884897|8|0.94854517246112||0|0|-0.20041|11.57|-0.13676|13|-0.13676466976219|13|25.64|0.20778|0.35639|0.48871667588667|0.67056604307703|968.02238117605|1634.8767358178|398.96549359797|0.467|0.356|0.19744|45|8|0.0057755211024979|0.07321443583118|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2024-05-19 07:26:15|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|29.132331114904|91|4.5820149035078|3.8065|1|1|3.80649|37.01|-0.18367|9|-0.18367348527571|9|52.23|0.33985|0.40173|0.18753745235446|-0.086588239950558|213.84643965002|74.766232726567|101.09259138081|0.462|0.231|0.2041|13|5|0.0032444213263979|0.077581157347204|56.189998626709|2009-09-06|-0.89614|2013-07-21|0.32139|2022-12-11
2024-05-19 07:26:17|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-50.050669407209|5|2.8027010128975||0|0|-0.07186|44|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|307.90762853364|0.545|0.455|0.18537|22|8|0.0023548453608247|0.060429355670103|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2024-05-19 07:26:18|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-4.8723079105252|46|0.61088072331204||0|0|0.5615|3.28|-0.25498|29|-0.25498007495082|29|32.75|-0.07706|-0.00561|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|10.092307604276|0.5|0.5|0.38562|8|4|-0.0049979478827362|0.11608501628664|36|2018-07-29|-0.2359|2024-03-31|0.33987|2023-01-08
2024-05-19 07:26:18|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|22.992725402755|36|1.9190915324149||0|0|0.16049|28.2|-0.14202|14|-0.14201661134898|14|26.1|-0.1024|-0.03939|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|94.000002543132|0.621|0.448|0.19089|29|13|0.0011964772727273|0.05831523989899|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2024-05-19 07:26:19|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-109.59029872079|4|5.6483813183717||0|0|-0.0427|92.8|-0.12354|25|-0.12354028419075|25|28.59|-0.17609|-0.02885|-0.16342993902411|-0.061725745753345|8.0369199994457|53.683208056337|136.81262059066|0.545|0.364|0.27417|22|6|0.0026147943037975|0.086729651898734|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2024-05-19 07:26:20|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|1.3890149209421|12|0.17699503191574|0.1768|1|1|0.17683|1.93|0.34661|49|-0.10723780960419|63|38|-0.0168|0.07574|-0.095948288303081|-0.10723780960419|56.837590022321|89.276|76.892428481312|0.429|0.143|0.321|7|3|0.0012597111913357|0.10302725631769|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2024-05-19 07:26:22|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-1.5667539069858|11|0.10458119345139||0|0|0.05109|1.3|0.096|38|0.096000003814696|38|40.78|0.02682|0.21327|0.10649508498073|0.15371985515759|209.96496876285|221.1130557477|152.40327958317|0.556|0.389|0.21538|18|6|0.0022782795698925|0.069205241935484|3.2877581119537|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2024-05-19 07:26:23|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|6195.915567999|60|621.22532960029|1.1249|1|2|0.94118|7260|0.12128|75|-0.39473684210526|60|47.87|-0.04058|0.10491|-0.19250297675185|-0.2552598650084|20.107603328768|17.93272271758|19.888231426693|0.4|0.333|0.27289|15|6|0.00050610038610039|0.087038404118404|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2024-05-19 07:26:23|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|44366.532437216|61|4604.1759203828||0|0|0.2881|54100|0.14286|39|1.4257425742574|104|34.11|0.07088|0.15109|0.20127325416704|0.68094540412428|97.309211612284|326.91343492059|678.36990595611|0.667|0.333|0.35498|9|5|0.0077225613079019|0.11085940054496|66800|2022-05-08|-0.22034|2020-03-15|0.27425|2021-02-21
2024-05-19 07:26:24|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-17121.404981292|46|1230.9685381869||0|0|-0.0059|15350|-0.15738|20|-0.15737867176794|20|38.4|0.28444|0.42545|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|46.656534954407|0.8|0.5|0.39259|10|5|0.0027861771561772|0.12546372960373|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2024-05-19 07:26:25|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|31.675981868761|25|3.1397053630777|1.1745|1|1|1.17446|34.9|-0.00943|19|-0.014896948308323|23|40.32|0.05588|0.0935|0.10266453412557|0.21207085283324|294.43098733192|293.80571112004|481.37933139143|0.684|0.316|0.16962|19|11|0.0028870126582278|0.051183746835443|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2024-05-19 07:26:26|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|55.865284311481|71|3.663392796916|0.3932|1|1|0.39318|61.3|-0.11538|21|-0.051863869098387|9|28.04|0.02444|0.08666|0.045224515310358|0.072746973999416|104.81152699133|106.84727559495|317.45210218766|0.68|0.4|0.19251|25|15|0.0028035927367056|0.064238274967575|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2024-05-19 07:26:27|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-825.46142812762|10|52.653907649997||0|0|-0.19149|747.3|-0.35667|5|-0.35667344835684|5|47.88|0.24216|0.39116|-0.0012054421486437|-0.064609242012553|88.88361278076|78.96554085|80.449991188703|0.375|0.25|0.25704|8|2|0.0022952295918367|0.093626505102041|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2024-05-19 07:26:28|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|194.93951826105|90|24.357160505895|2.956|1|2|2.73822|277.75|0.80853|58|0.80852598231305|58|46.72|0.66029|1.28193|1.7181504103569|2.595191819378|3266.889537753|16754.97710319|2908.376905264|0.552|0.379|0.38379|29|11|0.0061675554016621|0.12604237534626|279.45001220703|2024-05-19|-0.40657|2008-10-12|1.40088|2003-10-19
2024-05-19 07:26:29|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|4173.0853983187|1|1673.9715338938||0|0|0|12290|||0.80852598231305|58|37.4|-0.16372|0.05401|0|0|100|100|126.50801094295|0|0|0.45533|5|0|0.0089180213903743|0.14125898395722|40144.8984375|2021-01-31|-0.45952|2023-12-10|0.86778|2024-05-19
2024-05-19 07:26:30|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|18.919337892135|2|1.5968873820039|0.0399|1|2|0.02656|23.58|-0.27785|16|0.80852598231305|58|34|-0.09556|-0.04256|-0.27784963465934|0|72.215|100|125.23743802562|0.2|0|0.24394|5|1|0.0030398830409357|0.088598830409357|36.659999847412|2022-11-06|-0.14194|2022-01-09|0.17323|2024-05-05
2024-05-19 07:26:31|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|25.810197758515|49|2.7338467392082|0.7305|1|1|0.73052|26.65|0.3017|48|4.5353843976281|9|37.08|0.31117|0.53197|0.56789829104292|0.89667047172568|2730.4756744722|13060.614024466|48.542803056149|0.641|0.41|0.34741|39|16|0.0052424832663989|0.11913012717537|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2024-05-19 07:26:32|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
2024-05-19 07:26:33|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.70423421096054|3|0.056229737903932|0.0835|1|2|0.04242|0.86|0.02367|28|-0.13594190787855|7|34.9|0.02576|0.12242|0.088950710953071|0.14949594398537|135.18047178094|240.63328870525|97.838453512412|0.414|0.345|0.22788|29|8|0.0014530078895463|0.073301962524655|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2024-05-19 07:26:34|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-494.10464916782|10|40.743216389275|-0.0364|-1|1|-0.03642|387|0.06326|32|0.063262644303311|32|64.88|1.3196|1.93027|0.80533144052366|1.0223750878989|719.56031276494|999.23666212792|3685.7142857143|0.375|0.313|0.39374|16|4|0.0065311556829035|0.11765681948424|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2024-05-19 07:26:35|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|2.0225818800467|77|0.13913935265481||0|0|1.1875|2.45|0.13178|80|0.31632646606744|26|27.24|-0.06085|-0.01756|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|90.439274552756|0.412|0.235|0.1632|17|7|0.00056196660482375|0.055612708719852|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2024-05-19 07:26:37|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.23658808071377|24|0.04844840421277||0|0|0.05372|0.229|-0.68158|10|-0.68157894509816|10|80.63|0.43222|0.53802|0.5175136101088|0.49742555618143|198.06834355681|125.5360972739|18.770491538974|0.5|0.375|0.413|8|4|1.8607784431139E-5|0.10318372754491|4|2014-01-12|-0.32895|2023-10-08|0.87654|2023-10-01
2024-05-19 07:26:38|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|41.611697672887|72|1.6127670609012|0.2805|1|2|0.26359|46.5|0.02233|57|0.022326692831337|57|30.19|-0.07233|-0.01013|-0.025034029859111|0.014080240533947|78.07239116747|106.16505689793|86.75373381298|0.381|0.286|0.14348|21|6|0.00031740425531915|0.044799432624113|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2024-05-19 07:26:38|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-37302.493929312|31|2350.8313097707||0|0|-0.07971|30750|0.30266|27|0.30265745780542|27|31.82|-0.02075|0.0599|0.066399831080161|0.20910063768356|65.415106265733|1012.6437668524|3704.8192771084|0.621|0.348|0.24644|66|34|0.0037116103286385|0.088862154929578|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2024-05-19 07:26:39|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|550.77821368413|44|45.969865462454|0.164|1|2|0.11485|647.95|0.95963|117|0.95962682887536|117|75|0.281|0.33086|0.44343688920647|0.44343688920647|181.70669175|181.70669175|103.60569026426|0.4|0.4|0.21178|5|2|0.0011142822966507|0.072288947368421|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2024-05-19 07:26:40|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-4.6804488599736|14|0.50167606239968||0|0|0.18382|3.33|-0.28733|21|-0.28732654462766|21|40.13|-0.02585|0.03214|-0.12799314564191|-0.14870380746772|46.662416707704|48.868845062265|19.460370878401|0.625|0.5|0.29136|8|3|-0.0021752095808383|0.10504203592814|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2024-05-19 07:26:42|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-40.241678129651|52|1.5492273086679|0.2431|-1|1|0.24314|38.6|-0.08025|43|-0.080252492366306|43|35.5|-0.04515|-0.01126|-0.030392486182399|-0.032151742580054|65.51420959368|75.05769851602|65.758088539058|0.786|0.5|0.18922|14|9|-2.3905109489051E-5|0.055209890510949|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2024-05-19 07:26:42|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|196.11404954794|3|15.874207003526|-0.0479|1|1|-0.04786|241.7|-0.196|12|0.25369164899018|62|54.92|0.13029|0.20575|0.34307550241686|0.49352707026066|480.38826799277|466.67123245556|166.34548649125|0.462|0.308|0.22198|13|5|0.0016575558659218|0.074630656424581|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2024-05-19 07:26:43|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-218.97807858984|22|20.709360038573||0|0|0.25599|158.4|-0.29846|21|-0.29845826690254|21|27.02|-0.01348|0.27189|0.25875975666338|0.57505828509842|-0|10169.75490205|1583999.9743704|0.5|0.375|0.31081|56|14|0.011865736636245|0.10882005867014|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2024-05-19 07:26:44|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|2916.5582039886|22|322.42224906111|0.5525|1|2|0.43154|4014.25|-0.39472|8|0.36965747560595|21|38.44|0.32402|0.45659|0.47873074144559|0.81591037999339|3196.6108610432|33481.342559538|1939.2512077295|0.564|0.385|0.31099|39|14|0.004926625|0.10975578947368|4144.25|2024-02-04|-0.34783|1995-04-09|0.68555|2002-01-20
2024-05-19 07:26:45|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|12.052284468924|46|0.96923852307426|0.435|1|1|0.43498|15.67|1.27355|44|1.2735479784572|44|27.23|0.01628|0.19738|0.084917364915913|0.26553609304154|0|4834.593602654|1566999.9331969|0.596|0.386|0.33228|57|24|0.010633180964308|0.11099953036944|15.670000076294|2024-05-19|-0.5|1994-02-13|1|1993-09-05
2024-05-19 07:26:47|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
2024-05-19 07:26:48|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.3118004797718|34|0.42419462373223||0|0|0.23102|2.33|-0.17333|22|-0.21711899167755|20|25.33|-0.20441|-0.153|-0.19203197218385|-0.21711899167755|52.704028144186|78.288|54.186042333823|0.5|0.167|0.24128|6|3|-0.0016200540540541|0.097066810810811|5.1999998092651|2021-05-16|-0.15094|2024-03-10|0.19036|2023-07-30
2024-05-19 07:26:49|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|15461.456340611|7|1206.1254586297|-0.143|1|1|-0.143|17140|-0.24378|20|-0.15369573009635|8|50.46|0.05186|0.20512|0.13611596148885|0.23441257864258|206.95138706805|250.44755764005|150.54896794027|0.692|0.385|0.28519|13|7|0.003388247734139|0.099591148036254|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2024-05-19 07:26:49|WEEKLY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.2927384629998|45|0.027321525071668|0.0124|-1|2|0|1.23|0.01653|9|0.016528909335531|9|18.22|0.00367|0.0435|0.015071781818854|0.055396428940987|118.58837177252|195.8150890477|135.91160861416|0.556|0.389|0.09983|36|11|0.0011971571428571|0.033387957142857|1.710000038147|2019-07-28|-0.25532|2020-03-15|0.17241|2020-04-12
2024-05-19 07:26:50|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|-2.556610773289|1|0.18220357440702||1|0|0|1.89|-0.14553|14|-0.14552619927016|14|34.3|0.02222|0.13232|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|5.7272726839239|0.6|0.5|0.43529|10|4|-0.0025976967930029|0.15185440233236|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2024-05-19 07:26:52|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|-12.657323440788|5|0.64244114057165|-0.0595|-1|1|-0.05952|10.68|-0.04|12|-0.040000007266091|12|32.92|0.01624|0.18779|0.12591473732395|0.17955124382364|141.2671425327|186.01212438218|362.03390279812|0.625|0.458|0.18277|24|10|0.0037328841309824|0.065761523929471|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2024-05-19 07:26:53|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|26943.774908357|48|2768.7416972144|0.2561|1|2|0.19828|34750|-0.11945|29|-0.11945392491468|29|30.71|-0.13001|-0.05815|-0.095010310662466|-0.0073266783056602|15.946372604626|66.20571469142|739.36170212766|0.619|0.429|0.30867|21|11|0.004871676300578|0.0947425|36800|2024-05-19|-0.42955|2012-02-19|0.26154|2017-11-19
2024-05-19 07:26:53|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-52.982637931968|82|3.6108794378125||0|0|0.67397|42.8|-0.35143|16|-0.35142737815947|16|20.56|-0.20125|0.04362|-0.063665001145873|0.071428295488084|-10.175478525442|85.107770786591|41.364645532155|0.722|0.5|0.32028|18|10|0.0028320177383592|0.093861929046563|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2024-05-19 07:26:54|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-24720.721926126|11|3211.2449200539|-0.0658|-1|1|-0.06579|20250|0.80799|36|0.80799325221305|36|52.83|0.22457|0.43939|0.47436408997548|0.47436408997548|294.72470185856|294.72470185856|52.597402597402|0.5|0.5|0.37734|6|1|0.0020550458715596|0.11709896024465|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2024-05-19 07:26:55|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|7165.5997284632|63|477.33807331494||0|0|0.21252|8330|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|20.416666666667|0.526|0.368|0.25142|19|4|-0.00046612403100775|0.080609069767442|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2024-05-19 07:26:57|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-2.0743005529937|56|0.21491683769215|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|-0.0014736486486486|0.12192307432432|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2024-05-19 07:26:57|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|8.1185032626925|13|0.65497162448979|0.1329|1|2|0.02486|9.48|-0.25|28|0.17238676621308|34|40.95|0.10254|0.19154|-0.025589768705617|-0.084588719130928|61.851198447081|55.789849411525|213.99548328632|0.632|0.316|0.23142|19|10|0.002371746835443|0.079650215189873|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2024-05-19 07:26:58|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|13.141825002579|54|1.9369526022231||0|0|0.44055|18.9|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|184.75073767597|0.455|0.242|0.28746|33|13|0.0027361273554256|0.10344698505523|23.322383880615|2018-01-21|-0.38466|2019-08-18|0.36905|2002-08-11
2024-05-19 07:26:59|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-12.025093951331|161|2.1900313326075|0.9367|-1|1|0.93669|10.22|-0.21962|14|-0.21961622089241|14|11.5|-16.22438|-15.77202|-0.21961622089241|-0.21961622089241|78.038|78.038|159.74403561804|0.5|0.5|0.39932|2|1|0.093664371584699|0.13424792349727|277.04000854492|2021-01-31|-0.26471|2022-12-11|18.99926|2020-11-22
2024-05-19 07:27:00|WEEKLY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|8.7791139293411|1|0.66691283215002||-1|0|0|11.05|-0.04147|15|-0.10403218084998|7|39.64|-0.0979|0.00984|0.026753918766366|0.0088292882923946|113.00941826791|101.05485341077|116.43836098252|0.545|0.364|0.17892|11|2|0.0011691055045872|0.058286697247706|17.608623504639|2020-03-08|-0.27246|2020-03-22|0.16042|2020-03-08
2024-05-19 07:27:01|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.4301955860932|46|0.17391778284179|0.5195|-1|1|0.51953|1.23|-0.25581|33|-0.25581398250091|33|41|-0.04808|-0.03576|-0.075651245054607|-0.2943673924027|67.603425366406|49.64342652|14.695340930597|0.75|0.5|0.35881|4|4|-0.0065441626794258|0.11253492822967|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.2125|2022-06-05
2024-05-19 07:27:02|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|-73.070723290106|23|5.0525073544064||0|0|-0.1239|63.95|0.32882|28|0.32881835430645|28|17.57|0.12216|0.20384|0.17382847297951|0.2299759903163|11007.561444323|95009.765644138|6394999.7725315|0.828|0.713|0.11482|87|18|0.011957833655706|0.0870544551902|88.900001525879|2023-10-01|-0.5|1995-04-30|1|1995-04-23
2024-05-19 07:27:03|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2864.2953730817|79|133.10266836076|-0.1202|1|2|-0.23457|3100|0.24721|45|0.059055118110236|90|32.37|-0.11758|0.0179|0.015967468832345|0.10216489376674|28.095247132895|74.144458834549|126.0162601626|0.579|0.421|0.28972|19|9|0.0029879509379509|0.095746378066378|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2024-05-19 07:27:04|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
2024-05-19 07:27:05|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.0171152892082|8|0.17096156072719||0|0|0.17512|2.55|-0.01818|48|-0.018181801105005|48|53.38|-0.01281|0.09017|-0.048183521569606|0.0064263832413883|66.617967792317|100.23530827367|51.307848289023|0.538|0.385|0.2834|13|6|0.0006732667617689|0.085933609129815|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2024-05-19 07:27:07|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|6.0445718564047|73|0.53063136265668||0|0|2.21544|6.9|-0.3006|6|-0.30059524044699|6|27.13|-0.14927|0.06313|0.14774012397462|0.4380270878734|56.307061837365|1768.758013989|69000.002495963|0.377|0.208|0.23942|53|6|0.0091506423841059|0.078511344370861|7.9099998474121|2024-03-24|-0.5|1993-12-26|1.25|1994-04-10
2024-05-19 07:27:07|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8571.6162438943|42|284.65774726633|-0.0419|-1|1|-0.04193|8200|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|98.403936157446|0.5|0.333|0.24724|18|7|0.001470740203193|0.080837300435414|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2024-05-19 07:27:08|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|5.1698813553298|3|0.6290355886327|0.0376|1|2|-0.02937|6.94|-0.33377|12|-0.33376543061055|12|39.8|-0.00827|0.05328|-0.13958553015619|-0.33437828249826|55.3812015375|44.30496123|18.756756911407|0.6|0.4|0.39593|5|2|-0.0050494527363184|0.12769169154229|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2024-05-19 07:27:09|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|1.778380002796|6|0.17448602729459||0|0|0.05856|2.35|-0.45886|13|-0.45886076212006|13|49.27|0.04679|0.28248|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|487.55185418676|0.533|0.4|0.28488|15|4|0.0044066801075269|0.089654529569892|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2024-05-19 07:27:10|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|25590.38905748|61|4100.7263090127|1.329|1|2|1.14895|32750|0.16776|30|0.16776315789474|30|37.12|0.05215|0.14839|0.072615620620686|0.070540209591179|134.05069797508|122.57714232887|172.29587542087|0.529|0.353|0.30695|17|6|0.0030402460202605|0.095994254703329|41400|2024-04-14|-0.2337|2012-10-28|0.32339|2023-07-30
2024-05-19 07:27:11|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|96996.683090495|6|14651.105636502|0.1645|1|2|0.0817|137700|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|120.26200873362|0.545|0.364|0.23843|11|3|0.0020079738562092|0.087956274509804|158200|2023-08-13|-0.22357|2020-03-15|0.23647|2023-04-09
2024-05-19 07:27:12|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|0.17633562441332|2|0.049554792855637|0.6197|1|2|0.15254|0.34|-0.23148|45|-0.23148152747271|45|33.13|-0.04352|0.07639|-0.045523454005368|-0.0011896918770049|9.4387785148496|66.541968557245|21.656050459696|0.696|0.435|0.26166|23|12|7.6802096985582E-6|0.080061480996068|4.9899997711182|2014-01-26|-0.2783|2024-02-18|0.75|2014-01-19
2024-05-19 07:27:13|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|14.322499310377|13|2.1947903553414|0.1713|1|1|0.17134|18.8|0.80192|34|0.80191822180424|34|34.53|0.09201|0.27431|0.32205514496268|0.58159404743417|174.895944483|762.09175073811|1855.8735463645|0.647|0.412|0.35039|17|9|0.0088353923205342|0.11368988313856|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2024-05-19 07:27:14|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|31738.799075486|6|2537.066974838|0.0912|1|1|0.09116|39500|-0.80152|17|-0.80151594681134|17|51.67|0.08124|0.24425|0.19458370312979|0.28827852909633|76.526338867916|94.603024697415|109.72222222222|0.533|0.4|0.25394|15|8|0.0023418333333333|0.074887461538462|603000|2015-08-16|-0.80333|2023-04-23|0.24229|2018-06-10
2024-05-19 07:27:15|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-8274.3669588921|89|439.51905390971|0.609|-1|1|0.60896|6980|-0.26994|22|-0.26993865030675|22|43.07|0.16157|0.26905|0.36319350749479|0.51883087415567|485.0686997692|243.48930020376|19.120668401589|0.571|0.286|0.30915|14|7|0.00048231548480463|0.10180445730825|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2024-05-19 07:27:16|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|20266.033048238|62|2628.7660723504|0.1732|1|2|0.12107|23150|0.27923|83|0.0052631578947369|39|48.15|0.23504|0.2833|0.37084821877415|0.72337180015894|539.5399436456|670.08073001057|384.9351513136|0.769|0.385|0.35869|13|9|0.0040482532751092|0.10033895196507|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2024-05-19 07:27:17|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|361.59374182127|51|36.414688487553|1.0992|1|1|1.0992|444.4|-0.19107|7|-0.1910711410387|7|39.44|0.31713|0.41732|0.3683738735449|0.576843858444|283.02956129514|337.89351980587|181.98198175681|0.667|0.444|0.31015|9|5|0.0040295555555556|0.1035282962963|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2024-05-19 07:27:18|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-20.237378712102|67|1.4991263136612||0|0|0.43602|15.69|24.1083|147|24.108302066|147|37.89|0.50435|0.88453|1.392200824381|2.2768960095873|0|23070.738506066|1568999.8835108|0.5|0.342|0.35883|38|15|0.011870199203187|0.098105086321381|51.299999237061|2022-11-20|-0.5|1997-02-09|1|1997-02-02
2024-05-19 07:27:19|WEEKLY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-287.62240149311|96|49.70746716437||0|0|0.86289|133|-0.20893|22|-0.2089295768614|22|41.31|0.18061|0.26837|0.28131851700981|0.38304588722925|746.76422316642|557.65760805424|40.30303030303|0.75|0.5|0.25537|16|6|0.00084701058201058|0.087749457671958|3607|2015-01-04|-0.34262|2020-03-15|0.35519|2023-06-11
2024-05-19 07:27:19|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
2024-05-19 07:27:21|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|53.526280564447|131|4.0662393032246|5.6693|1|2|5.13225|67.7|0.30078|47|0.30077528549239|47|39.4|0.00277|0.06135|0.30077528549239|0.30077528549239|130.078|130.078|1600.4727338765|0.2|0.2|0.21969|5|1|0.0096988073394495|0.076380764525994|67.849998474121|2024-05-19|-0.13148|2021-02-28|0.17743|2023-01-22
2024-05-19 07:27:22|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
2024-05-19 07:27:22|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|-2885.3119432522|2|186.69565588876||0|0|-0.09017|2439.8|0.29165|52|0.29164929982793|52|36.57|0.14174|0.26804|0.2548815539151|0.49027084982522|316.35144479285|7276.4757647812|1921.2537127888|0.786|0.452|0.31453|42|22|0.0044811450878334|0.10733260247235|2998.4499511719|2024-01-28|-0.24332|2000-03-12|0.44959|2005-03-06
2024-05-19 07:27:23|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.3391987097484|54|0.27598525137632||0|0|0.58157|2.18|0.19797|34|0.1979708219164|34|36.5|0.16701|0.30987|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|45.89473824752|0.5|0.417|0.30598|12|3|0.0011450916496945|0.10912951120163|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.31548|2021-02-07
2024-05-19 07:27:24|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|70000.369849836|25|8066.5433833881|0.5399|1|1|0.53987|92700|-0.24509|6|0.80786026200873|82|38.67|-0.04058|0.01049|-0.0071351287528764|0.32521814531564|63.351027981757|152.32666788|417.56756756757|0.556|0.222|0.30769|9|6|0.0054830107526882|0.09510564516129|98400|2024-05-19|-0.17793|2017-04-02|0.19699|2022-10-09
2024-05-19 07:27:26|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|25275.799060386|62|2581.9352454936|0.6035|1|2|0.50971|31100|-0.19273|29|-0.19273127753304|29|28.71|-0.15499|-0.06901|-0.33452353350336|-0.19273127753304|42.27511536|80.727|329.97347480106|0.286|0.143|0.32477|7|2|0.0067184351145038|0.10290526717557|33500|2024-04-21|-0.26842|2020-03-22|0.26027|2022-11-13
2024-05-19 07:27:26|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5052.5053347083|136|416.66844490275||0|0|0.94168|3765|1.83685|70|1.8368541358046|70|34.5|0.42944|0.50073|0.6507284169508|0.77935161136467|285.35407147753|204.77801725|8.942249456696|0.75|0.5|0.39301|4|3|-0.0035827106227106|0.1466147985348|136967.5|2021-07-11|-0.2847|2020-03-15|0.91549|2021-04-11
2024-05-19 07:27:27|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|12.68491983759|13|1.5105242241992||0|0|0.1283|17.5|-0.29466|8|-0.2458730385527|8|32.41|-0.06149|0.04545|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|266.76829500985|0.593|0.333|0.26054|27|8|0.003116809470124|0.084903562570462|19.969999313354|2013-05-19|-0.27762|2022-09-18|0.53229|2022-09-11
2024-05-19 07:27:28|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1882.4809647451|56|186.40136909722|1.2291|1|1|1.22914|2485.05|-0.30122|18|-0.30122090246778|18|44.88|0.55572|0.73952|0.95449269583392|1.3802362972357|8593.3019044797|9210.1756821034|2615.8421566612|0.576|0.394|0.29328|33|16|0.0043838802083333|0.099830065104167|4955|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2024-05-19 07:27:29|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.6263383935581|58|0.17122053071225|0.8837|1|1|0.88372|3.24|-0.15436|42|-0.34285711528492|5|36.55|-0.0725|-0.00454|-0.13513823074556|-0.15142854265615|52.977294879208|68.34256|274.57628419981|0.364|0.182|0.17672|11|5|0.0028790413943355|0.055191394335512|3.2799999713898|2024-05-19|-0.22905|2020-03-22|0.12903|2020-02-16
2024-05-19 07:27:31|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-7479.119637004|33|449.70654566799||0|0|0.25062|6010|-0.20617|5|-0.20616609570817|5|25.88|-0.00375|0.09225|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|58.067632850242|0.5|0.438|0.34119|16|3|0.0025862780269058|0.11752793721973|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2024-05-19 07:27:31|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-11.011936159234|18|1.8138029202515||0|0|-0.29245|6.85|0.95572|24|0.955719600048|24|42.43|0.3326|0.53886|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|332.52427645167|0.429|0.286|0.36731|14|2|0.009029852700491|0.12451793780687|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2024-05-19 07:27:32|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1949027297063|10|0.049967590873877|-0.0196|-1|1|-0.01961|1.04|0.0495|42|0.26249996926636|105|80.17|0.22388|0.24099|0.29791192871981|0.3764149053946|274.34398024827|188.1541625|107.77201970128|0.667|0.333|0.1835|6|5|0.00075775510204082|0.052724285714286|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2024-05-19 07:27:33|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5263.8223028847|35|421.90376896207|-0.0307|1|2|-0.08892|5840|-0.3095|8|0.2282264223496|33|38.76|-0.12485|-0.00703|-0.046733588477594|0.037418097581139|23.835339946856|94.989422564281|160.66024759285|0.706|0.412|0.33668|17|8|0.0031027417027417|0.11029229437229|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2024-05-19 07:27:34|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|0.38163909259458|2|0.082786967545683|0.1452|1|1|0.14516|0.71|-0.26531|22|-0.38749999720604|53|45.8|0.07566|0.09878|0.1777286062074|0.033003645856312|124.94226074853|89.0274875|15.434782462219|0.8|0.4|0.51724|5|5|-0.0023890869565217|0.14684256521739|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2024-05-19 07:27:35|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-1273.4677070466|40|134.64816372982||0|0|0.43318|803|-0.15919|10|-0.15919491820591|10|40.88|0.1948|0.31872|0.091431709647272|0.10558732049159|63.6394743115|118.92444532242|13.575655114117|0.438|0.25|0.39063|16|5|0.00076297258297258|0.11873253968254|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2024-05-19 07:27:36|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|25.102419669584|7|1.1917739465369|0.009|1|1|0.00904|27.9|-0.01282|32|0.048300923064657|52|40.71|-0.04973|0.01861|-0.053509565292111|0.013037159245156|31.259592398737|91.990264228685|58.773960187644|0.647|0.412|0.20002|17|6|0.00025401146131805|0.060417722063037|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2024-05-19 07:27:37|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-8.2538511947548|40|0.26550629037339|0.109|-1|1|0.10903|7.6|0.01693|25|0.016929283786084|25|26.11|-0.02885|0.09061|0.11374943483085|0.22289692747463|142.39724115794|308.00274704422|98.573279728014|0.5|0.357|0.21708|28|9|0.0023091298701299|0.073754493506493|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2024-05-19 07:27:38|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|174.57748631645|64|10.307504561183|0.8454|1|1|0.84541|214.99|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|807.62584040307|0.519|0.296|0.20606|27|10|0.0033943987667009|0.066019157245632|283|2017-05-14|-0.22947|2020-03-22|0.23409|2009-02-22
2024-05-19 07:27:39|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-5183.8315978045|43|333.5845314072||0|0|0.2883|4320|-0.23165|11|-0.23164556962025|11|27.04|-0.24805|-0.07209|-0.13530509671556|-0.098142608226028|8.4334380255209|36.810373661368|58.536585365854|0.542|0.333|0.30809|24|10|0.0021047033285094|0.10401257597685|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2024-05-19 07:27:40|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.46882520483697|86|0.048546035139068||0|0|0.41026|0.46|-0.43478|17|-0.43478262747468|17|26.68|-0.19719|0.14856|0.22529109159856|0.39961959430255|22.006033943311|48.272609831566|44.315993626093|0.591|0.409|0.31077|22|9|0.002959494047619|0.10854236607143|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2024-05-19 07:27:41|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.2081074509833|16|0.043964194131774||0|0|0.01527|1.33|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|133.00000429153|0.308|0.154|0.12257|13|3|0.00076167950693374|0.03701969183359|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2024-05-19 07:27:42|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3318140510442|225|0.00060466937629746||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|0.0013911698113208|0.071957754716981|5.1900000572205|2019-11-10|-0.25549|2018-09-09|0.20918|2019-10-20
2024-05-19 07:27:43|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|12663.997737606|37|1661.6959811123||0|0|-0.40838|14820|||-0.10459185659463|9|89.33|0.46031|0.58986|0|0|100|100|47.806451612903|0|0|0.43391|3|0|0.0014686513157895|0.12699036184211|61000|2020-12-06|-0.29545|2020-03-15|0.39944|2023-09-10
2024-05-19 07:27:44|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1498.7220683199|10|64.473977876915|-0.0213|-1|1|-0.02128|1370|0.08166|44|0.081655509495798|44|81|0.26818|0.30681|0.081655509495798|0.081655509495798|108.166|108.166|52.090263476561|0.5|0.5|0.17954|2|1|-0.0030578362573099|0.063118245614035|2824.8999023438|2021-02-14|-0.0897|2022-02-20|0.12431|2022-08-07
2024-05-19 07:27:45|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|2.7198725018455|57|0.14504248984808||0|0|0.49499|3.135|-0.32722|6|-0.12733368754163|2|45.29|0.26139|0.36628|0.45471651739907|0.6657787311344|164.81193538101|252.47767558052|104.91968134255|0.471|0.353|0.2308|17|4|0.0013716464891041|0.066996210653753|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2024-05-19 07:27:46|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-3.7747534381453|10|0.29402254233118|0.0703|-1|1|0.07034|3.04|-0.21205|16|-0.21204821547432|16|45.4|0.01207|0.05464|0.022724822269649|-0.12286282380594|97.090792918735|51.059862605173|15.131906116295|0.7|0.5|0.25851|10|6|-0.0028026133909287|0.079427213822894|25|2016-04-17|-0.21685|2022-02-27|0.17053|2021-11-07
2024-05-19 07:27:47|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|95.713404580527|42|10.162198727471|2.3043|1|2|2.13078|135.5|0.78171|23|0.7817143031529|23|32.68|-0.01168|0.06469|0.089271633439165|0.19924041591641|112.60755679644|324.57196374715|4329.073324146|0.645|0.419|0.235|31|14|0.0049453130929791|0.076889573055029|137|2024-05-19|-0.19556|2023-02-05|0.34402|2004-03-28
2024-05-19 07:27:48|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1316.6878417143|88|116.92952565706|0.7782|1|1|0.77819|1659.05|-0.19569|31|1.4286243975461|83|51.09|0.30337|0.46006|0.6342506874833|1.2688423637461|598.50593098959|1242.9911652142|2544.9455233865|0.636|0.364|0.30689|11|4|0.0067674730354391|0.096472141756548|1729|2024-02-25|-0.49032|2012-01-22|0.36613|2014-09-07
2024-05-19 07:27:49|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|921.76858619726|3|111.22748111639|-0.0017|1|1|-0.0017|1263|-0.26124|7|-0.12728923179361|30|40.09|0.23674|0.42559|0.71136866418179|1.0863740202999|3921.2459187019|5046.0968430363|7943.3964169915|0.571|0.371|0.3196|35|13|0.0057023558718861|0.11415514590747|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2024-05-19 07:27:51|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|413.81961556416|46|44.929115330752|1.6432|1|2|1.48684|567|-0.45967|9|1.3593066776678|76|11.77|0.04115|0.09114|0.10173970297478|0.11458592872721|56089.323432202|121841.86275125|5670000.1267358|0.847|0.79|0.09435|124|17|0.011015136212625|0.093772697674419|570|2024-05-19|-0.5|1997-03-09|1|1996-12-15
2024-05-19 07:27:52|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-13.188831886703|19|1.7196496012968|0.0559|-1|1|0.05591|8.95|0.07483|52|0.074829917261722|52|30.83|-0.43848|-0.249|-0.23397428286536|-0.18931066229272|-54.978712163337|58.74483365|5.9666665395101|0.667|0.333|0.81528|6|4|4.0788177339902E-5|0.22569206896552|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2024-05-19 07:27:52|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-2.6426895544044|148|0.11237361016694|0.321|-1|2|0.29878|2.3|-0.18888|3|-0.18888193393772|3|35.56|-0.05945|0.10398|0.026979611869142|-0.065100191736961|99.715173067592|67.04081880057|34.848484629551|0.333|0.278|0.18144|18|1|3.8398983481576E-5|0.061648424396442|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2024-05-19 07:27:53|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-209.84869517093|30|10.45900743215|-0.0744|-1|1|-0.07439|197.15|-0.03952|45|-0.03951846600972|45|40.68|0.09457|0.2151|0.20573451500427|0.31479816100236|642.15158378561|1668.8796116826|632.90528510699|0.514|0.405|0.27849|37|13|0.0032787092568449|0.097024132985658|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2024-05-19 07:27:54|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|20444.224086857|1|1126.9253043811||0|0|0|23500|||-0.03951846600972|45|66.2|-0.06855|-0.00925|0|0|100|100|62.005277044855|0|0|0.24119|5|0|-0.00036912386706949|0.0775916918429|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2024-05-19 07:27:55|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|49839.131652605|16|3757.5517168178|0.0943|1|1|0.0943|52800|-0.08389|25|-0.083893836364385|25|36.68|-0.05527|0.00753|-0.082085889913799|-0.041247737923399|48.646715052023|74.255554273997|42.07171314741|0.368|0.263|0.19223|19|5|-0.00035134831460674|0.062013047752809|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2024-05-19 07:27:56|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3563.1588376202|6|219.78038745992|0.1215|1|1|0.12153|4245|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|516.42335766424|0.571|0.333|0.24897|21|6|0.0040480566280566|0.088136705276705|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2024-05-19 07:27:57|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
2024-05-19 07:27:58|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.6861574661794|84|0.30660482948929|0.5596|-1|1|0.55955|1.96|0.51807|76|-0.31841106758908|25|34.86|0.2806|0.49288|0.11100580723911|-0.11521946849651|138.46445214283|20.71502477723|3.0387597490651|0.591|0.364|0.51198|22|10|0.0034679411764706|0.16390836470588|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2024-05-19 07:27:59|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-9.9604940989243|40|0.2614617198656||0|0|0.0199|9.85|-0.04867|66|0.40235445662552|39|40.67|-0.08116|0.04169|0.028280580062336|0.090001920009865|98.303170679472|166.87314420852|207.80592525527|0.611|0.444|0.18314|18|6|0.0019528664072633|0.057555758754864|16.14999961853|2021-05-02|-0.20423|2021-05-16|0.49183|2020-08-09
2024-05-19 07:28:00|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.94968917873546|12|0.084909466370066|-0.0135|-1|1|-0.01351|0.75|-0.22114|9|-0.22113694019838|9|44.38|-0.01484|0.08407|-0.0058322984006938|-0.18804850505613|80.720554386746|52.388049471545|13.914657116476|0.5|0.375|0.25588|8|3|-0.0038387704918033|0.077388989071038|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2024-05-19 07:28:01|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.26379165881884|102|0.035145871566384|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|-0.0084216315789474|0.14684436842105|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2024-05-19 07:28:02|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
2024-05-19 07:28:03|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.2507587457284|16|0.074419590651487|0.1345|-1|1|0.13445|1.03|-0.07507|6|-0.075074194404142|6|42.75|0.14313|0.18257|0.15522941401037|0.032243383089934|170.4082228548|103.45515208193|17.225581018504|0.625|0.5|0.2826|8|4|-0.0032451820728291|0.07002025210084|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2024-05-19 07:28:04|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|0.81198398370031|2|0.19767199589649||0|0|-0.02143|1.37|0.26316|54|-0.075074194404142|6|62.33|0.23337|0.26376|0.26315789803904|0|126.316|100|4.9103943494625|0.333|0|0.48346|3|1|-0.012131117021277|0.1362460106383|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2024-05-19 07:28:05|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.49830679815226|7|0.0343850211272||0|0|-0.03361|0.575|0.06384|27|0.063836473933709|27|44.13|0.03117|0.1342|0.12312231873022|0.089839379345052|256.23400487556|147.60864096382|25.330396163456|0.667|0.4|0.24326|15|5|7.9835329341315E-5|0.080614670658683|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2024-05-19 07:28:06|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|877.50290949627|9|264.36918473232|0.166|1|2|-0.22584|1354|-0.21543|27|-0.134646832036|5|39.57|-0.03156|0.41342|0.5299568706575|0.78351347791078|1060.6494865239|1495.4890642382|15.724073859018|0.676|0.432|0.39546|37|15|0.0048286005434783|0.13558571331522|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2024-05-19 07:28:07|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1497.1967156266|22|45.908376941912|0.0871|1|1|0.0871|1630|0.25392|18|0.25391747310112|18|26.85|0.08693|0.14501|0.27933359658916|0.29293209579667|1386.5602072958|1035.684814779|343.96166823841|0.455|0.394|0.1543|33|7|0.0023053803748622|0.049904619625138|3350|2013-04-28|-0.15177|2016-09-11|0.24493|2020-04-12
2024-05-19 07:28:07|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
2024-05-19 07:28:08|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|4.2443865481948|27|0.2601560403251|0.1332|1|1|0.13317|4.68|-0.14404|10|-0.079081677337925|38|43.41|0.06532|0.1534|0.19546689422034|0.18842946425649|436.44630376052|262.9487770429|123.48284631777|0.647|0.471|0.21113|17|7|0.0014437041884817|0.073018141361257|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2024-05-19 07:28:10|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|13.896458731487|6|0.70951378796029|0.2161|1|1|0.21612|16.6|-0.10526|3|-0.10510506773503|12|28.56|-0.01345|0.03197|0.0030352752574666|0.03170396316844|77.474243114218|107.23274840986|146.12676833764|0.593|0.333|0.15803|27|13|0.0013429510309278|0.051631894329897|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2024-05-19 07:28:11|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|-1.7129898960564|7|0.072663297095996|0.0577|-1|1|0.05769|1.47|-0.0852|17|-0.085203010429724|17|38.85|0.02553|0.09497|0.10381144858007|0.16707607341983|204.12782356027|282.30336903218|98.000001907349|0.5|0.4|0.18672|20|6|0.0011199616858238|0.062257624521073|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2024-05-19 07:28:12|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-1.2809166617512|9|0.13363887890574||0|0|0.08294|0.8901|-0.41388|19|-0.41387637560834|19|26.58|-0.15009|-0.06813|-0.060507493019421|-0.23629392474299|45.018937283444|42.580440590422|8.0867576411288|0.417|0.25|0.42922|12|4|-0.0038911926605505|0.13328314984709|19.58606338501|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2024-05-19 07:28:12|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-25.941393748484|38|1.3714338456397||0|0|-0.00885|22.8|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|191.75776769312|0.643|0.429|0.15459|28|12|0.001661670984456|0.052775025906736|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2024-05-19 07:28:13|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.6791481901761|16|0.34194822900434||0|0|-0.58385|2.55|-0.4447|9|-0.44470013025348|9|28.17|-0.1323|-0.05143|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|9.4795538605127|0.667|0.5|0.46235|6|1|-0.0066380434782609|0.15605364130435|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.37676|2022-11-06
2024-05-19 07:28:15|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-16.362074312056|7|0.96419874995281||0|0|-0.00962|13.64|-0.17239|19|-0.17238636527326|19|45.45|0.07534|0.16446|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|418.40491973083|0.636|0.364|0.2383|22|9|0.0027443836978131|0.076983041749503|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2024-05-19 07:28:16|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6417.8340543943|76|413.56040378392||0|0|0.18571|7349|0.25269|161|0.10050130956126|129|20.96|0.0215|0.07808|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|5139.1608391608|0.518|0.41|0.09345|83|14|0.0029792451790634|0.046871101928375|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2024-05-19 07:28:17|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|-21.93010389644|47|0.69803523493873|0.0201|-1|1|0.02014|20.75|-0.10845|25|-0.10844643705899|25|50.7|-0.0769|-0.02305|-0.16270852467306|-0.1420530990423|49.013095825886|73.4940327|81.273745205388|0.4|0.2|0.14868|10|4|6.4394213381555E-5|0.053312242314647|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2024-05-19 07:28:18|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-1.9527143508037|16|0.41104457704934||0|0|0.53731|0.93|0.94484|1|0.94483721621505|1|25.23|-0.37051|0.00307|-0.1354523186359|0.20962800741454|-111.3368769175|245.12359067685|208.52017640569|0.462|0.346|0.4327|26|6|0.010868420268256|0.1436525633383|7.6999998092651|2023-11-12|-0.4658|2014-05-04|4.65333|2023-10-29
2024-05-19 07:28:18|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0.18996734471907|1|0.03917859332412||-1|0|0|0.36|0.25773|52|-0.31907930682142|25|36.95|0.15088|0.30008|0.052363354656227|-0.021523660098205|117.01524728514|55.991118745507|14.229249738187|0.619|0.381|0.31606|21|9|0.00079605670103093|0.10205315721649|8.789999961853|2013-06-02|-0.30968|2022-07-10|0.88923|2013-05-12
2024-05-19 07:28:20|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|0.49372808605036|1|0.1570906292412||-1|0|0|0.96|0.232|33|0.057475271411159|43|45.06|0.21918|0.40231|0.73222520053698|0.99378794816684|717.69276759934|425.47244266613|319.99998013179|0.529|0.353|0.30082|17|5|0.0046796605744125|0.10602453002611|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.58333|2012-09-23
2024-05-19 07:28:21|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-126.32477071563|39|5.822431214689||0|0|0.26014|109.5|-0.14377|20|-0.14376860992963|20|28.12|0.03808|0.23034|0.25491169610255|0.38022029284377|568.34088217899|627.34063987506|409.80539975266|0.577|0.385|0.23722|26|9|0.0039034720416125|0.079161014304291|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2024-05-19 07:28:22|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|119.01289100536|64|6.3456322101102||0|0|0.89103|137.1|-0.1944|7|0.067340816156845|17|33.91|-0.00283|0.0718|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|1048.1651903915|0.535|0.302|0.2097|43|16|0.0028949638395792|0.066458593030901|143.19999694824|2024-05-12|-0.3701|1998-10-18|0.39477|1998-07-19
2024-05-19 07:28:23|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|40.176733510249|11|4.2535331108847|0.4613|1|1|0.46131|49.1|-0.19786|20|0.014139197059212|48|34|0.05101|0.16327|0.19474719996172|0.29943202612793|428.49035757936|570.44290569062|891.10701333102|0.565|0.391|0.21194|23|8|0.0042956313131313|0.065425353535354|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2024-05-19 07:28:24|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4698.1958298952|10|233.3401489354||0|0|-0.07463|4365.4502|0.08943|53|1.1538857391028|82|49.5|0.19648|0.35015|0.26236278733607|1.1538857391028|127.59630383408|215.389|542.62898636576|0.5|0.167|0.20676|6|2|0.0065907843137255|0.079136568627451|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2024-05-19 07:28:26|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|219092.86837332|79|47103.758218079|4.1692|1|2|4.04082|370500|-0.36364|5|-0.22924727536625|7|32.43|0.14708|0.26992|0.28295046752753|0.60199536795714|124.82858022546|201.72801153152|666.36690647482|0.714|0.429|0.31327|7|3|0.0099898032786885|0.11014036065574|408000|2024-05-19|-0.31152|2020-03-15|0.71569|2020-09-06
2024-05-19 07:28:26|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|49.52327281932|37|6.84321378423|0.729|1|2|0.61148|62.59|0.12112|17|0.1211220013034|17|42.2|0.11695|0.45472|0.61763949029758|0.87562002318922|5311.0511493315|8335.3008037596|135.32973005965|0.6|0.429|0.50727|35|14|0.0078376338400529|0.16626148050231|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2024-05-19 07:28:27|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|-812356.93663981|6|53952.312213272||0|0|-0.02656|657000|-0.00055|11|-0.00054569852892261|11|48.44|0.08727|0.1614|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|99.545454545455|0.688|0.438|0.20262|16|6|0.00097178205128205|0.062068756410256|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2024-05-19 07:28:28|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-35751.654229606|1|3050.5514098686||1|0|0|26250|0.29063|24|0.29062643216477|24|37|-0.03487|0.01134|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|62.94964028777|0.6|0.4|0.25519|10|4|0.00030327027027027|0.082555405405405|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2024-05-19 07:28:28|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.57800399056501|59|0.04228172272876||0|0|0.35526|0.49|-0.20833|12|-0.20833332557231|12|36.1|0.0778|0.15691|-0.030625280315673|-0.029727721106778|45.792267103865|68.25183880356|45.370369450545|0.6|0.4|0.35422|20|10|0.0018807435897436|0.11048448717949|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2024-05-19 07:28:30|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|157.89422928856|122|7.2002578193421|1.5866|1|2|1.47805|181|0.18367|70|-0.097572201365428|57|36.86|0.02519|0.06245|0.081007825445509|0.073953164984872|139.5956062895|112.39585164|187.05998306338|0.714|0.286|0.16916|7|4|0.0025304485488127|0.056554828496042|184.99000549316|2024-05-05|-0.10919|2022-09-25|0.18791|2021-08-15
2024-05-19 07:28:31|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|0.12148697679801|1|0.037837674201981||-1|0|0|0.28|0.93103|138|-0.021686783257754|53|66.67|0.28356|0.29957|0.45467384911763|-0.021686783257754|188.91459593|97.831|7.142857034248|0.667|0.333|0.32155|3|2|-0.00656535|0.13716585|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.47368|2024-05-19
2024-05-19 07:28:32|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.815722382047|43|1.3949495258017|-0.0747|1|1|-0.07471|24.31|0.13739|47|0.13739126675371|47|18.42|0.16742|0.53171|0.73891284325364|1.0233398940663|137012.87832251|1088869.6614881|243100.00009319|0.7|0.533|0.19601|60|11|0.013994986922406|0.067939572798605|30.008327484131|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2024-05-19 07:28:33|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|670.32103115781|10|116.27779048579|0.3356|1|1|0.33562|975|1.18382|99|1.1838235294118|99|40.21|0.06729|0.15902|0.20868762565204|0.20868762565204|264.46851632124|264.46851632124|81.521739130435|0.368|0.368|0.26137|19|5|0.0019218887451488|0.090166921086675|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2024-05-19 07:28:33|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|124.66701126036|32|7.3748057176387|0.4092|1|1|0.40922|144.6|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|896.46629650936|0.511|0.4|0.16159|45|16|0.0022298622047244|0.052659330708661|159.80000305176|2015-06-14|-0.24008|1998-07-12|0.2376|1998-07-19
2024-05-19 07:28:35|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-14.443878706832|18|1.408245786141||0|0|-0.25967|12.37|0.44249|36|0.44248794125272|36|43.75|0.10831|0.27428|-0.095539790169383|-0.095539790169383|57.716881866844|57.716881866844|164.49467974646|0.375|0.375|0.42552|8|1|0.0045391553133515|0.10934940054496|38.594570159912|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2024-05-19 07:28:36|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
2024-05-19 07:28:37|WEEKLY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|-57.039855239468|5|4.8799518736461|0.0571|-1|1|0.05714|42.9|0.26095|57|1.1764706838189|99|49.67|-0.02798|0.07361|0.065592460366803|0.11995636818279|73.369864783012|115.34499197371|51.81785366768|0.667|0.278|0.35651|18|10|0.0018866926503341|0.11441300668151|213.36999511719|2008-01-13|-0.24913|2022-05-01|0.3808|2009-05-24
2024-05-19 07:28:38|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.8564429109091|25|0.54951898837108|0.878|1|2|0.63975|5.28|0.26027|45|0.26027396253628|45|38.29|0.22769|0.30967|0.40922054478777|0.59504608770291|214.21066347832|247.96347377026|170.87379794403|0.714|0.429|0.50714|7|5|0.0092063698630137|0.15665106164384|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2024-05-19 07:28:39|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|325.99934790824|44|22.550492596749|0.2868|1|2|0.244|375.5|0.14454|88|1.0676825005781|74|40.33|0.02286|0.09432|0.13115574788619|0.12781035077965|123.56976035674|107.96456249388|131.85153577492|0.556|0.444|0.26472|9|4|0.002172118226601|0.087821748768473|503.70001220703|2021-05-23|-0.14585|2020-03-15|0.26549|2019-03-10
2024-05-19 07:28:40|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.2072118596376|32|0.10213749899489|0.0635|-1|1|0.06349|1.18|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|5.8256638764378|0.5|0.5|0.4658|2|1|-0.012589883040936|0.13581555555556|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2024-05-19 07:28:41|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|23525.275630797|44|3708.9255796848|0.1169|1|1|0.11693|32000|-0.53209|2|-0.22146233773737|55|34.21|-0.06778|0.07561|0.065430731220422|0.29312952838982|56.349741600511|254.72941405141|1216.7300380228|0.632|0.316|0.34796|19|10|0.0063200865800866|0.11010961038961|39450|2020-06-28|-0.26941|2020-03-22|0.42619|2020-05-24
2024-05-19 07:28:42|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|-893.20292502859|9|37.237131649544|-0.069|-1|1|-0.06899|833.79|0.70457|82|0.70456991290207|82|33.13|0.14484|0.22908|0.32683188564876|0.52804703729695|1157.1012940082|2856.7834451246|271.592826719|0.5|0.333|0.19887|48|17|0.0022462640801001|0.064325269086358|1460|2012-01-15|-0.21234|2001-12-09|0.39583|1994-09-04
2024-05-19 07:28:42|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-38.292581037624|31|2.1317738701159|-0.0952|-1|2|-0.11893|32.46|-0.08186|50|0.45841310420144|34|37.28|0.08958|0.16518|0.1343348414786|0.21529881406589|336.27041244032|383.99319629743|466.37929463453|0.667|0.444|0.16547|18|7|0.0034213124108417|0.06779392296719|39.21752166748|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2024-05-19 07:28:43|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.25424651281855|37|0.031359828821214||0|0|-0.09859|0.32|-0.09392|14|-0.093923135403375|14|54.54|0.20156|0.38205|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|255.99999427795|0.385|0.308|0.31091|13|4|0.0051155973154362|0.10950566442953|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2024-05-19 07:28:45|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
2024-05-19 07:28:46|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|9.9034386022729|5|0.9270716861052||0|0|0.00465|10.8|-0.00964|16|-0.0096407629737179|16|28.22|-0.0365|0.00338|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|46.591889769403|0.63|0.444|0.18083|27|15|3.233681462141E-5|0.05799364229765|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2024-05-19 07:28:47|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.032018468228288|41|0.0087587190885944|-0.25|1|1|-0.25|0.045|-0.42857|8|-0.42857144377667|8|45.08|-0.04746|0.01486|-0.17852243353991|-0.15583808106765|22.364087566066|31.585017605946|2.3006136231233|0.462|0.385|0.37038|13|6|-0.0024434025559105|0.11524864217252|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2024-05-19 07:28:48|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-15187.561857447|187|937.52061914897|0.7306|-1|1|0.73063|12310|-0.09305|14|-0.093049207020239|14|43.25|0.22726|0.37222|-0.24857251968638|-0.092401081337206|19.880543320249|70.271617547098|75.038098140811|0.5|0.375|0.28496|8|3|0.0018391729323308|0.095931917293233|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2024-05-19 07:28:48|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|278.80069212014|135|25.872515571794|6.0648|1|1|6.06482|287.75|2.73793|57|2.7379260252159|57|65.82|0.42187|0.58967|0.61353934447064|1.0793134935464|1082.6514230478|3254.9002400497|38885.134634004|0.647|0.412|0.23998|17|8|0.0058817158818835|0.077731835594573|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2024-05-19 07:28:50|WEEKLY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|22.021165679387|39|2.4451666170246|0.7293|1|2|0.64392|25.3|0.01913|20|0.019134565059595|20|34.42|0.0151|0.11395|0.11635650998227|0.16859137542842|132.84820389823|136.18728495118|138.55421095255|0.526|0.368|0.28867|19|7|0.0025725433526012|0.095632832369942|30|2024-03-24|-0.41676|2011-02-20|0.36667|2016-08-07
2024-05-19 07:28:51|WEEKLY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.4393906120872|129|0.14644686793008||0|0|0.879|1.99|-0.55551|10|-0.5555135366079|10|36.5|-0.04084|0.0473|-0.5555135366079|-0.5555135366079|44.449|44.449|0.82572614503599|0.167|0.167|0.44074|6|1|-0.0076357636887608|0.14586717579251|270.79998779297|2018-06-17|-0.37464|2022-05-22|0.84502|2022-03-20
2024-05-19 07:28:52|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.10667390856594|21|0.010009832916588|0.1359|-1|1|0.13592|0.089|0.07292|11|0.072916658582221|11|36.6|0.06777|0.12587|0.19136880045898|0.17451184923945|725.66413181837|240.74048345527|40.45454637817|0.75|0.4|0.31833|20|13|0.0015957313829787|0.10604069148936|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.33|2023-11-05
2024-05-19 07:28:53|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|16743.19151606|6|1571.3382906638||0|0|0.02645|19790|0.01733|21|0.308|54|35.11|-0.01923|0.05356|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|56.542857142857|0.444|0.333|0.28051|9|4|6.9906542056073E-5|0.086614672897196|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2024-05-19 07:28:53|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-3846.8811690151|7|239.96177049725||0|0|0.00155|3225|-0.31075|11|-0.20788534689721|14|42.33|0.28628|0.41709|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|10.279539731616|0.556|0.333|0.26545|18|5|0.0087885677083333|0.096789401041667|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2024-05-19 07:28:55|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|21.546884796436|44|1.2185482361636|0.2316|1|1|0.23159|22.05|-0.10054|31|0.06960718434181|69|43.42|0.11778|0.17288|-0.0378720996344|0.039901720780086|59.142502047981|114.61103849881|378.21611536221|0.526|0.211|0.22833|19|8|0.0029663133640553|0.073780138248848|25.829999923706|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2024-05-19 07:28:56|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|483.05356399008|114|53.648812003306|0.3568|1|1|0.35684|635|-0.23158|105|-0.21885521885522|110|57|-0.17124|-0.10017|-0.22521708311182|-0.21885521885522|60.02435988|78.114|91.104734576758|0.286|0.143|0.26566|7|3|0.00108896484375|0.10042892578125|934|2015-02-22|-0.16811|2023-04-16|0.26829|2022-03-20
2024-05-19 07:28:57|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-202.31154558501|14|11.686517462275||0|0|-0.27018|179.73|0.12954|29|0.12954056954948|29|26.02|0.00822|0.07502|0.057818318879043|0.14258638884832|222.9884656946|1123.6763180211|494.71507478402|0.603|0.397|0.19296|58|23|0.0026701905387648|0.066863751642576|285.58999633789|2017-02-05|-0.37707|2003-11-09|0.50784|2003-11-02
2024-05-19 07:28:57|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|194.16296525347|15|11.295679266095|0.2546|1|2|0.19998|227|-0.1433|19|0.26196023343911|87|35.85|0.03388|0.10103|0.12966432100649|0.13850749474667|345.54262032719|246.05198471587|44.226234021482|0.519|0.37|0.18978|27|8|0.00034|0.06252450101833|842.23999023438|2007-02-18|-0.31507|2020-03-22|0.2883|2015-11-22
2024-05-19 07:28:58|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.53222634514727|10|0.072591218284243|0.1567|1|2|0.1|0.77|0.44204|51|0.44203903046224|51|66|0.25435|0.33855|0.44203903046224|0.44203903046224|144.204|144.204|9.7839897347319|0.2|0.2|0.35107|5|0|-0.0044111504424779|0.1042679941003|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.26744|2022-06-19
2024-05-19 07:29:00|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|-1.8158480747548|60|0.17041746706072||0|0|0.46|1.35|-0.30168|19|-0.30167596277154|19|20.25|-0.29739|-0.21347|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|13.473053514642|0.5|0.333|0.42488|12|6|-0.0029688410596026|0.12444983443709|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2024-05-19 07:29:01|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.43716339097207|20|0.03085790294347||0|0|-0.09091|0.5|-0.20874|22|-0.20874061818752|22|41.4|0.07288|0.1847|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|76.923079744599|0.6|0.4|0.40093|5|2|0.0025111946902655|0.11018805309735|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2024-05-19 07:29:01|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|11.433837857275|2|0.60872079053561|-0.0046|1|1|-0.00456|13.1|0.86833|38|0.86832744018027|38|46.05|0.16716|0.27569|0.35345733146853|0.71996660655247|371.6602634467|755.62784758868|180.98923091133|0.579|0.316|0.2373|19|9|0.0021174200913242|0.076814303652968|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2024-05-19 07:29:02|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|1308.2977588861|5|140.22364459069|4.2687|1|2|-0.08456|1364|-0.28133|10|-0.28133156503429|10|33.39|-0.28805|0.00803|0.044495622255483|0.13552395405633|41.198781914598|117.65550738336|96.80624556423|0.435|0.304|0.47182|23|6|0.011229559585492|0.13112347150259|7630|2015-07-19|-0.38329|2015-07-26|6.84211|2024-04-21
2024-05-19 07:29:03|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|68.740380939479|16|10.140385336686|0.617|1|2|0.45164|97.55|-0.19018|25|-0.19017544127347|25|31.16|0.89919|1.66072|0.23908560492592|0.40511734611197|3850.9541884117|19641.96809624|4877499.920931|0.545|0.382|0.29588|55|19|0.01053019086177|0.11277082128398|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2024-05-19 07:29:05|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.1802146008863|46|0.16371023225021|-0.1735|1|2|-0.26087|3.57|-0.00988|30|-0.0098845755829764|30|46|0.0069|0.08859|0.1686580438898|0.41602838591451|186.64043269103|224.23953518331|71.686745372884|0.467|0.2|0.24844|15|6|0.0013497278911565|0.079025632653061|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2024-05-19 07:29:06|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-32.012830970721|48|1.3591932518511||0|0|0.18082|29.9|-0.15116|22|-0.15116279069767|22|41.25|0.09049|0.13317|0.068047893888197|0.062896269777766|183.87445850138|141.93834782101|24.158297471371|0.75|0.5|0.161|16|9|-0.0010554314002829|0.056282050919378|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2024-05-19 07:29:07|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-146.59220438704|11|9.6983318391012|-0.0341|-1|1|-0.03412|131.85|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|277.87145202007|0.75|0.458|0.28884|24|16|0.003324923580786|0.097343810043668|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2024-05-19 07:29:08|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|5.7482278325936|11|0.97716475896674|0.1553|1|2|-0.01151|7.73|-0.15079|15|-0.1507932291091|15|21.21|0.10192|0.20233|0.31349582914614|0.43236062501908|54301.30264796|95685.448175915|77300.001918545|0.657|0.486|0.18809|70|20|0.0078020066889632|0.073750086956522|28.363529205322|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2024-05-19 07:29:09|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|-16163.333486466|54|414.44449548852||0|0|0.09478|14900|-0.06583|6|-0.06583427922815|6|28.23|-0.01724|0.02858|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|177.17003567182|0.591|0.364|0.12013|44|18|0.00091964478764479|0.038873644787645|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2024-05-19 07:29:11|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.54874538950597|44|0.052084874535685|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|0.0010686277001271|0.073837191867853|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2024-05-19 07:29:11|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-712.94596706704|30|128.23773647236||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|0.14268607973422|11925|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2024-05-19 07:29:12|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-41.826352380952|4|3.8084909919098|-0.0419|-1|1|-0.04186|33.35|0.90536|85|0.90535712947651|85|32.54|-0.02345|0.03587|0.021773329958474|0.029180360364518|85.903963311731|96.453645801841|226.71650841357|0.625|0.458|0.20431|24|13|0.0020886734693878|0.067825089285714|42.659999847412|2024-03-17|-0.20056|2020-03-22|0.25918|2020-02-02
2024-05-19 07:29:13|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-85.158680126621|70|6.8748437371845||0|0|0.3474|64.02|-0.00933|18|-0.0093252254374473|18|38.92|0.38568|0.55079|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|656.6153501853|0.538|0.423|0.34933|26|9|0.005502664199815|0.12164743755782|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2024-05-19 07:29:14|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.26610302888074|60|0.041253408806739|0.6615|-1|1|0.66154|0.22|-0.22005|14|-0.22004865330756|14|37.4|-0.03099|0.05995|0.02661480758877|-0.012778340161581|81.111786667787|87.381595545896|3.9999999783257|0.8|0.5|0.29085|10|7|-0.0039092378752887|0.11025281755196|14.640000343323|2018-02-11|-0.29114|2022-07-17|0.89189|2022-12-11
2024-05-19 07:29:16|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|595.99900363807|48|50.55263573922|0.6573|1|2|0.54908|698.25|0.39337|150|-0.12368220243368|17|59.36|0.38476|0.48627|0.2205190434946|0.31901265445436|327.95612576377|306.50081564921|3005.8115099419|0.52|0.32|0.32737|25|10|0.0046397191378184|0.11212182887002|783|2024-03-03|-0.23636|2008-01-27|0.46364|2002-05-12
2024-05-19 07:29:17|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-2.7014744809738|36|0.50699150335361||0|0|0.70604|1.12|-0.4438|35|-0.44379562104769|35|55.5|0.15484|0.39146|-0.023550903416262|-0.023550903416262|64.463982761106|64.463982761106|0.035000000149012|0.5|0.5|0.93533|6|2|-0.0049081793478261|0.24104592391304|6430|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2024-05-19 07:29:17|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-17.240838802697|156|0.62725156451513|0.529|-1|1|0.529|15.7|3.20289|53|3.2028899380109|53|23.85|-0.00627|0.10119|0.19865231332025|0.29148100734085|190.46083563141|279.70769518299|246.46781933007|0.5|0.385|0.18326|26|7|0.0022912516129032|0.06333255483871|47.532474517822|2021-04-25|-0.14839|2020-09-27|0.2389|2020-09-13
2024-05-19 07:29:18|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|18.882338513615|20|2.7726618522231|0.2333|1|2|0.16822|25|0.28667|58|-0.14879220677046|11|34.26|0.63073|1.14755|1.3590204383246|2.1527778307368|864.47559406266|1957.2000549855|360.59425477602|0.63|0.407|0.34428|27|9|0.0059258050847458|0.11950282838983|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2024-05-19 07:29:19|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|25.121869666453|95|1.7923069746328||0|0|-0.02285|28.23|0.64739|54|0.64739022291005|54|44.22|-0.0325|0.0492|0.01132813525544|0.13156885779812|82.325569522519|125.16843441641|129.79310134362|0.556|0.333|0.23642|9|3|0.0015689024390244|0.079403882113821|34.900001525879|2021-06-20|-0.1351|2021-01-31|0.23146|2022-07-31
2024-05-19 07:29:21|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|-14.13902546531|7|1.1669366629531|-0.2096|-1|1|-0.20961|13.85|-0.01828|20|-0.018283612300347|20|32.22|-0.30143|-0.12765|-0.27245303484505|-0.2573258319733|4.5129844638186|10.070487900441|125.909094377|0.5|0.389|0.27513|18|8|0.0024413651877133|0.084131348122867|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.29803|2011-04-10
2024-05-19 07:29:22|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|6.0043142772596|9|0.48022855199439|0.2197|1|1|0.21971|7.55|-0.04915|39|-0.34941524707693|8|21.44|-0.23957|-0.15784|-0.12735302965736|-0.10143683412892|45.757843204868|67.145379150956|232.30769817646|0.556|0.333|0.33134|9|5|0.0061267661691542|0.10310124378109|7.9699997901917|2023-04-16|-0.17286|2022-10-30|0.19551|2022-11-06
2024-05-19 07:29:22|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|105.17522462019|15|10.855236012123|-0.0743|1|2|-0.1487|114.5|-0.12398|13|0.18045192436241|51|33|0.02705|0.10428|0.033301640795717|0.080461117619785|107.70464872013|142.1789025675|592.03722387085|0.652|0.391|0.20588|23|12|0.0035253686934023|0.067803725743855|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2024-05-19 07:29:23|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|15.901455199387|1|1.1995149335378||0|0|0|20.05|0.13514|71|0.73168338981339|56|38.57|-0.0398|0.11341|0.15181722016251|0.51531474890073|112.73018270201|224.9365736|275.83210673197|0.571|0.286|0.29074|7|2|0.0062385185185185|0.10231403703704|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2024-05-19 07:29:24|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|166.78314423302|207|12.615056730095||0|0|1|174|-0.14474|14|-0.031726827072278|32|78.33|0.24767|0.30354|-0.001282016886336|0.003091950265363|93.932586447448|100.49771157|424.39024390244|0.556|0.222|0.20598|9|3|0.0023580461031833|0.066408572996707|225|2024-05-12|-0.14474|2019-05-26|0.38095|2019-07-21
2024-05-19 07:29:26|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|18.409511407294|53|1.4501629405292|0.1959|1|2|0.15259|22.7|-0.2069|12|-0.20689654290525|12|25.56|-0.09319|-0.04429|-0.046015385140052|-0.048287230543184|75.107527847757|78.171864953952|149.67358791458|0.444|0.333|0.26942|9|3|0.003452304964539|0.090574893617021|35.447101593018|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2024-05-19 07:29:26|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|5.0080095814881|58|0.25345218109955|0.6214|1|1|0.62144|5.81|0.2436|161|-0.20105624291778|26|52|0.31233|0.38432|0.69502618594088|1.6834240981795|1792.3912280483|1671.2583606881|1760.6059733063|0.476|0.19|0.19664|21|9|0.0035955874673629|0.067564395126197|5.9200000762939|2024-01-21|-0.33333|2008-10-12|0.23404|2016-09-25
2024-05-19 07:29:27|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-25277.17894367|5|1475.7263145568|0.0264|-1|1|0.02638|20300|-0.18911|77|-0.18911389617278|77|43.11|0.05525|0.11393|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|61.515151515151|0.667|0.389|0.28244|18|9|0.0011358076923077|0.082607628205128|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2024-05-19 07:29:28|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|36.235031199597|52|6.9920228162712|1.5925|1|2|1.34917|44|-0.524|11|0.27976224013852|71|38.16|-0.02338|0.17061|0.23263176117481|0.35064745518631|284.38999506401|416.37689871156|269.11314356829|0.526|0.368|0.25938|19|5|0.0041532216494845|0.092601971649484|66|2024-03-03|-0.68113|2009-10-04|0.59745|2024-02-25
2024-05-19 07:29:29|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-19064.422144068|10|1460.6829606169||0|0|-0.19793|17370|0.11111|61|0.11111111111111|61|39.08|-0.02092|0.13867|0.077950690984681|0.10242294090089|135.48380948639|139.93024379995|95.534044659553|0.667|0.5|0.36698|12|4|0.0027062343096234|0.10886575313808|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2024-05-19 07:29:31|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|21597.318143082|26|2504.6527608756|0.1368|1|1|0.13684|27000|-0.19522|13|-0.19521912350598|13|35.11|-0.03699|0.03427|-0.11409746505753|0.058805545588829|25.435727824383|106.64884886488|271.90332326284|0.421|0.211|0.28694|19|8|0.0032583670520231|0.094777398843931|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2024-05-19 07:29:31|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|0.10166893212464|1|0.022277022207888||-1|0|0|0.175|0.05914|28|-0.22175727965391|44|34.52|-0.01054|0.06359|0.018542916972198|-0.067506805880299|77.121952242423|49.023951899547|23.302263651111|0.667|0.333|0.33571|21|12|0.00061535172413793|0.11038175172414|2.170000076294|2013-10-20|-0.21698|2018-07-29|0.35659|2020-07-12
2024-05-19 07:29:32|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.99313175100845|109|0.10039582509494||0|0|0.31008|0.89|-0.36765|11|-0.36764706569834|11|49.25|0.00883|0.08036|-0.36764706569834|-0.36764706569834|63.235|63.235|17.799999713898|0.25|0.25|0.39946|4|1|-0.0018771803278689|0.13947121311475|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2024-05-19 07:29:33|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|3.5769454986045|8|0.29017466559499|-0.028|1|1|-0.02797|4.17|0.33984|29|0.33984380602487|29|36.6|-0.02791|0.05063|-0.032380734242161|-0.032380734242161|79.77273376|79.77273376|56.199461366808|0.4|0.4|0.33545|5|3|-0.00072747368421052|0.10076626315789|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2024-05-19 07:29:33|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|678.69931785225|77|59.801930334677|0.6501|1|1|0.6501|850.05|-0.19863|14|-0.19862621148441|14|60.77|1.32067|1.45363|2.4902860261603|2.9318871551434|1238.977169713|1473.7797612802|2035.5603974118|0.538|0.462|0.27167|13|5|0.0050874018475751|0.09596356812933|1075.5|2015-03-22|-0.24876|2017-08-13|0.33155|2007-12-09
2024-05-19 07:29:35|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|-21.801596081612|6|2.1463528703003||0|0|-0.01614|15.74|0.01978|21|0.019784418787|21|35.6|-0.17614|-0.10321|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|2098.6666361491|0.55|0.4|0.25446|20|7|0.0084611018131102|0.081298270571827|24.5|2024-03-17|-0.17073|2011-03-27|3.46667|2010-06-20
2024-05-19 07:29:36|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.1012028908283|77|0.08606540450374|1.3306|1|1|1.33058|1.41|0.24375|64|-0.20792077279724|20|37.32|0.00604|0.06733|0.047898023060087|0.051776436409735|136.93451718083|129.46258838814|151.61289847067|0.684|0.421|0.17519|19|8|0.0016350191082803|0.056899082802548|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2024-05-19 07:29:37|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|10.569811005393|29|1.0400630172757|0.7381|1|1|0.73813|13.54|0.00764|57|-0.22277231602537|11|29.79|-0.02053|0.02246|0.083077469011892|0.21736828155358|120.30297640479|173.33480378926|136.90596048356|0.526|0.263|0.25753|19|10|0.0024525252525253|0.09491962962963|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2024-05-19 07:29:37|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1131.6052070043|52|40.701735668096||0|0|0.16543|1009|-0.24164|7|-0.2416394794816|7|30.45|0.01273|0.16558|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|17.113297150611|0.6|0.4|0.38078|20|9|0.0048875151515152|0.11718992424242|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2024-05-19 07:29:38|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|23|176.50018804283||0|0|-0.05808|3730|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|24.838185224196|0.364|0.182|0.2667|11|3|-0.0007882718446602|0.075427708737864|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2024-05-19 07:29:40|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|7.8514398604744|75|0.8178533226214||0|0|1.146|10.73|0.73652|23|0.7365226843511|23|35.05|0.14387|0.47321|0.53970651286952|0.9663609185523|0|28189.80125867|1072999.9032561|0.674|0.442|0.29566|43|16|0.0097612333965844|0.11027710942441|10.779999732971|2024-05-19|-0.5|1995-05-07|1|1995-04-16
2024-05-19 07:29:42|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|56582.888769604|20|5817.1259635292|-0.1298|1|1|-0.1298|65700|-0.17236|15|0.055737704918033|26|24.14|-0.32421|-0.12719|-0.033763111197446|0.041622740623913|80.386316404633|110.53757043599|275.27548497926|0.714|0.429|0.27748|7|4|0.0074196808510638|0.09758579787234|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2024-05-19 07:29:43|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-1.8174313918034|59|0.16822081227233|0.3514|-1|1|0.35145|1.79|-0.14336|19|-0.14335835650816|19|64|0.23073|0.28495|-0.14335835650816|-0.14335835650816|85.664|85.664|16.728971904309|0.5|0.5|0.40285|2|1|-0.0072640322580645|0.10861155913978|11.359999656677|2020-11-08|-0.15429|2023-04-02|0.32314|2022-11-13
2024-05-19 07:29:43|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|-6412.9653387138|10|424.60622691291||0|0|-0.13818|5759|0.68529|86|0.68528646734703|86|41.75|0.0637|0.14662|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|19196.666666667|0.625|0.406|0.27262|32|15|0.0056400223048327|0.087622825278811|7220.9501953125|2024-02-11|-0.19229|1999-02-28|0.46984|1998-12-13
2024-05-19 07:29:44|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|258.73691919754|51|9.3741189120974|0.6475|1|2|0.55611|277.97|-0.20626|17|-0.20626008654931|17|24.58|0.02231|0.07377|0.095615737143156|0.11295493171502|756.52244030683|534.55206592709|431.89869264233|0.509|0.368|0.11155|57|14|0.0017182219159201|0.038726271536871|291.39999389648|2024-04-14|-0.25427|2015-08-23|0.17153|1999-04-18
2024-05-19 07:29:46|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|0.042797603846402|1|0.022400798519184||-1|0|0|0.13|0.61765|61|-0.085858669795769|7|44.47|0.09315|0.14343|0.17658212346497|0.24580334781404|316.5716539025|205.8977469485|7.5581391319319|0.529|0.235|0.27982|17|8|-0.001135462962963|0.092545634920635|6.1119031906128|2018-01-28|-0.25893|2024-01-21|0.625|2024-05-19
2024-05-19 07:29:47|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
2024-05-19 07:29:48|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.22004805359932|87|0.021650647608134||0|0|1.19231|0.285|0.02771|57|-0.18664148091076|26|42.18|0.03275|0.13847|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|9.4183739017854|0.727|0.455|0.28803|11|4|-0.0015357818181818|0.096398018181818|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2024-05-19 07:29:49|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.50452801320601|1|0.05515733449443||-1|0|0|0.73|0.84165|91|-0.29725607107839|7|42.8|0.12716|0.16937|0.15943723418223|-0.061587408644992|139.68419631026|82.50729792|14.1472876097|0.8|0.4|0.27834|5|4|-0.0053470560747664|0.10932448598131|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2024-05-19 07:29:49|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-541.65555623975|30|29.936241292275|-0.0339|-1|1|-0.03386|487|0.10357|25|0.10357446180842|25|32.9|0.14588|0.26349|0.35787151918852|0.62052264256618|1838.2276513136|12431.570619937|25904.255384851|0.625|0.425|0.31368|40|21|0.007622029739777|0.10527082527881|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2024-05-19 07:29:51|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-29.480640418854|45|1.0973191925271||0|0|0.21751|27.7|-0.11279|23|-0.11278741728942|23|47.07|0.08337|0.16004|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|46.554623130991|0.429|0.429|0.21965|14|2|0.00021462304409673|0.073856827880512|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2024-05-19 07:29:52|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|13.719079005959|19|1.4351658904655|-0.0774|1|1|-0.07738|15.5|0.3503|34|0.35030274164971|34|36.76|0.08669|0.23879|0.27535795998075|0.3763454504487|430.70816219252|573.78540876001|244.09449185491|0.619|0.476|0.25775|21|5|0.0032763544303797|0.085204620253165|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2024-05-19 07:29:53|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|2.1162681692784|12|0.19521256950014|-0.0217|1|1|-0.02174|2.7|0.01429|51|0.12460059176555|27|34.43|0.05721|0.12883|0.24480288784071|0.12460059176555|181.99626504077|112.46|94.405599535634|0.429|0.143|0.32124|7|4|0.002668253968254|0.1050244047619|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2024-05-19 07:29:54|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-981.28317344559|13|90.323474978879|-0.1885|-1|1|-0.18852|870|-0.20316|15|-0.20316293387095|15|34.14|-0.14563|0.04832|-0.21168055915048|-0.099765609070038|-1.4787399834128|18.115537389292|14.745762711864|0.643|0.429|0.52655|14|7|0.0019826326530612|0.14260279591837|24475|2016-07-10|-0.70587|2016-07-17|0.55086|2020-04-05
2024-05-19 07:29:55|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-17849.645584833|31|1113.2720714164||0|0|-0.00358|16810|0.06688|38|0.06687898089172|38|51.25|0.27463|0.35967|0.46822209914151|0.46822209914151|199.46068416|199.46068416|149.75501113586|0.5|0.5|0.42293|4|2|0.0055106382978723|0.12432574468085|42750|2021-07-04|-0.34795|2020-03-22|0.5426|2020-03-29
2024-05-19 07:29:56|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|1.4862278234372|11|0.1454674810589|0.4034|1|2|0.28676|1.75|0.06207|40|-0.16095557319683|8|28.65|-0.05318|0.03926|-0.035889702397612|-0.01590075848194|36.233397130684|64.619412321787|66.641281351908|0.652|0.435|0.30301|23|8|0.0017303886397608|0.096673198804185|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2024-05-19 07:29:57|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|19601.204184333|26|1982.2340866078|-0.1218|1|1|-0.12177|23800|0.08139|59|0.081392809029238|59|44.41|0.16954|0.24619|0.59823776687454|0.73145626904607|943.57845693111|532.00031702548|153.05466237942|0.353|0.235|0.25237|17|4|0.0021394358974359|0.082108051282051|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2024-05-19 07:29:58|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-2223.0017363919|34|119.00306177401|0.1256|-1|1|0.12557|1915|-0.10825|44|-0.10824865296628|44|28.58|-0.1909|-0.07562|-0.066634492377329|0.011078955612315|12.635111604445|60.952329956186|446.38694638694|0.654|0.462|0.32929|26|13|0.0047264175257732|0.10612920103093|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2024-05-19 07:29:59|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.0730189730431|11|0.23066033755059|0.0924|1|2|0.02247|2.73|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|49.636363983154|0.593|0.407|0.25068|27|11|0.001288743718593|0.085883819095477|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2024-05-19 07:29:59|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|434.47371247498|23|18.175429175006|0.1218|1|1|0.12183|507.01|-0.15885|11|-0.079789934618036|14|25.53|0.02974|0.10313|0.080541711708205|0.20716793261622|288.85675032727|2780.18874005|3783.6568970084|0.679|0.434|0.18415|53|19|0.00414872|0.058911447272727|599.16638183594|2018-04-08|-0.27694|2008-12-21|0.49535|2000-02-06
2024-05-19 07:30:01|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-12.349656009118|52|0.98352854640123|0.285|-1|1|0.28499|11.24|0.22749|48|0.22749025680939|48|71.17|2.40672|2.50299|2.772328460517|4.4652316869426|1676.8437782461|1103.7455618045|146.92809975159|0.833|0.5|0.41931|6|5|0.004042510460251|0.10267213389121|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2024-05-19 07:30:03|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-11.996396976565|45|0.77326053604965|0.2014|-1|1|0.20144|11.1|-0.19815|24|-0.1981461976149|24|43.67|-0.03431|0.02722|-0.0057407903139759|-0.13287898105394|93.345460196961|74.76369215|55.223881446803|0.5|0.333|0.27325|6|3|-5.6993464052289E-5|0.085220196078431|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2024-05-19 07:30:04|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-988.51484050403|12|66.046613501343||0|0|0.11465|810.45|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|99.216506877617|0.5|0.375|0.3083|8|2|0.0024545748987854|0.10741360323887|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2024-05-19 07:30:05|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|4958.3631971738|132|346.67101114211|0.1183|1|1|0.11832|5501|0.12145|117|-0.12150343920236|82|53|-0.02803|0.02361|-0.041703149914587|-0.066722295790215|69.269000790536|70.070847369712|146.69333333333|0.615|0.385|0.17973|13|7|0.00096106097560976|0.063578536585366|7250|2013-11-03|-0.11802|2020-03-01|0.17675|2020-06-07
2024-05-19 07:30:06|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-63.141813176878|14|5.6543937220908||0|0|-0.38267|61.75|-0.02577|14|-0.025771304862918|14|33.57|0.26763|0.35043|0.46079103718515|0.67313043718893|2724.3584191506|9150.4220609197|2510.1625627012|0.636|0.455|0.22989|44|17|0.0038534496644295|0.073698979865772|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2024-05-19 07:30:07|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|60|0.057687865455651||0|0|0.15205|1.45|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|59.917355453322|0.542|0.333|0.29507|24|9|0.0013296078431373|0.089843991596639|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2024-05-19 07:30:08|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|0.80717891527341|6|0.089273690935221||0|0|0.18889|1.07|0.18182|40|-0.25170067861711|26|39|0.0178|0.07212|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|21.78778512597|0.8|0.4|0.41715|5|3|-0.0043358|0.13238245|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.29907|2022-11-20
2024-05-19 07:30:09|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.29849188157995|25|0.057048802951263||0|0|0|0.34|0.83962|109|-0.30882357066065|3|32.08|-0.00649|0.13784|0.29010186173585|0.36908385771429|151.64231132829|141.48385482|23.709902368092|0.308|0.154|0.32144|13|3|1.5963718820862E-5|0.11022172335601|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2024-05-19 07:30:10|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|10.099670077053|79|1.0941891282145||0|0|0.71125|11.26|-0.30297|14|-0.28368793558735|7|32.55|-0.08643|0.11493|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|75.166893010471|0.636|0.455|0.30028|11|5|0.0019848394495413|0.096763233944954|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2024-05-19 07:30:11|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|404.7270561659|20|54.669604221316|0.2621|1|2|0.13572|484.1|0.6813|115|0.90762099774572|64|41.14|0.01035|0.13671|0.42647044599796|0.34152843285395|357.14376914679|212.4212033229|213.02530521607|0.571|0.429|0.3666|7|2|0.0056200977198697|0.11169482084691|1859.9499511719|2021-05-23|-0.34654|2022-02-13|0.34395|2019-08-11
2024-05-19 07:30:13|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|11398.022558402|4|1884.9339092314|-0.0583|1|1|-0.05831|16310|-0.31611|25|-0.006888363427388|22|32.89|-0.01968|0.12214|0.17931638134478|0.34445831595717|129.10499751001|188.7803557736|202.60869565217|0.444|0.333|0.34771|9|2|0.0049469899665552|0.10977769230769|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2024-05-19 07:30:13|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-25.587605728389|18|2.9911169514577||0|0|0.22454|18.96|7.78156|38|7.7815628051199|38|31.38|0.78618|1.16059|2.7608813073411|4.4010780785708|852.5782040629|1774.39323204|186.98223316095|0.375|0.25|0.48641|8|1|0.015182201492537|0.16404111940299|75.550003051758|2023-01-29|-0.27034|2022-01-02|3.01284|2022-06-19
2024-05-19 07:30:14|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.6149959872727|31|0.19688902388683||0|0|0.4009|1.33|-0.35277|44|-0.35276968355599|44|66.5|0.7025|0.79601|0.70761517348079|0.70761517348079|179.153264|179.153264|9.5067910269811|0.5|0.5|0.59113|4|2|-0.00062077702702703|0.16741091216216|45.880001068115|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2024-05-19 07:30:15|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|-25526.018384118|31|1322.8705517355|-0.0896|-1|1|-0.08955|21900|-0.1065|10|-0.10650038938992|10|53.08|0.36682|0.5583|0.60765177739094|0.932041878724|904.47292570729|1223.4677208894|458.25486503453|0.75|0.5|0.28582|12|7|0.0042862368815592|0.095584947526237|91304|2015-07-26|-0.21762|2020-03-15|0.427|2021-04-18
2024-05-19 07:30:15|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|2.6848747967923|11|0.36670842967946|0.5944|1|1|0.59438|3.97|-0.19905|60|-0.1990520657615|60|43.6|0.21876|0.35132|0.60109032810112|0.60069207886505|307.984564407|192.2632418|166.10878051695|0.6|0.4|0.53365|5|3|0.0088144736842105|0.15195679824561|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2024-05-19 07:30:17|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|39341.179239311|1|1702.940253563||-1|0|0|43700|0.37122|136|-0.16466346153846|74|51.57|-0.06193|0.00173|-0.011656831533512|-0.20309675809164|86.877801982836|63.35803298|51.654846335697|0.429|0.286|0.17678|7|3|-0.0012125207756233|0.053408864265928|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2024-05-19 07:30:18|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.1044639648481|34|0.41193970204002|0.0369|-1|1|0.0369|8.09|-0.03903|11|-0.039029079626481|11|52|-0.05826|0.13486|-0.033408661052436|-0.033408661052436|81.956197015035|81.956197015035|22.164383979693|0.5|0.5|0.2883|8|1|-0.0011239420935412|0.091598195991091|60|2015-12-27|-0.17763|2018-08-19|0.68761|2022-12-11
2024-05-19 07:30:19|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|4.3774793980057|9|0.4172960912664|-0.1388|1|1|-0.13879|4.84|-0.16356|24|0.19394080279749|20|40.76|0.12296|0.31079|0.2009099558153|0.2926112157046|123.05174572082|183.29677710497|58.959682890787|0.619|0.476|0.28638|21|10|0.0017154282407407|0.093142025462963|15.001340866089|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2024-05-19 07:30:19|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|1.2578817942528|13|0.18070607255605|1.0735|1|1|1.07346|1.75|-0.36136|21|-0.36135696316911|21|41.26|0.1584|0.22315|0.26409313851045|0.30191208365288|324.45256407528|297.85135743698|20.571294302079|0.522|0.348|0.27574|23|11|0.00027762747138397|0.092429916753382|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2024-05-19 07:30:20|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.4908852800684|41|0.14548119581278||0|0|0.11511|1.23|0.39899|34|0.39899014644272|34|55.75|0.28859|0.38502|0.32285673777687|0.041339047778681|180.38075299646|95.64754731|5.9220028500949|0.75|0.5|0.55996|4|2|-0.0056442585551331|0.15864923954373|22.799999237061|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2024-05-19 07:30:22|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-646.6657938587|17|30.025718991579|-0.1374|-1|1|-0.13736|607.5|0.1994|46|-0.18608208914587|24|25.96|0.01209|0.1885|0.03220909997264|0.088599966208903|42.049225395545|175.7380521822|15263.819022328|0.519|0.385|0.21305|52|11|0.0070711200585652|0.061417210834553|696.96997070312|2022-06-05|-0.55436|2003-04-06|1.56626|2003-11-16
2024-05-19 07:30:23|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|7.2815308259569|71|0.81448969289189|0.5406|1|1|0.54062|11|-0.11869|13|-0.11869217662864|13|41.55|0.49358|0.88232|1.5956079398951|2.9560867186517|1357.6953794343|761.09100392473|287.20627203971|0.545|0.273|0.22835|11|5|0.0038951992409867|0.077011518026566|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2024-05-19 07:30:24|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|0.94784380487695|1|0.14738539360598||0|0|0|1.53|0.00203|24|0.0020341134356121|24|47.24|0.11395|0.16459|0.21308557748118|0.21308557748118|262.38986407225|262.38986407225|52.758617968111|0.353|0.353|0.18963|17|3|0.00025498132004981|0.055709800747198|18.680000305176|2019-03-31|-0.225|2023-08-20|0.36226|2022-11-20
2024-05-19 07:30:25|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|8.5895338825974|22|0.89213979325912|1.0268|1|1|1.02675|11.46|-0.17427|25|-0.17427166093869|25|38.27|0.07045|0.15786|0.11409611277084|0.17888912410472|183.37081187548|295.44081773835|58.469386811755|0.61|0.317|0.30079|41|20|0.002819106918239|0.1122499245283|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2024-05-19 07:30:26|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|50.034942787009|46|3.5616855087819|0.8763|1|2|0.81712|62.2|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|553.38080097444|0.69|0.448|0.2063|29|13|0.0029763840155945|0.071412904483431|62.939998626709|2024-05-19|-0.2827|2009-01-25|0.32|2009-02-01
2024-05-19 07:30:27|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|8.3268208670141|55|1.2656616700795|2.1585|1|1|2.15854|10.36|||-0.12970705464711|36|61|0.21515|0.25015|0|0|100|100|60.602502257968|0|0|0.42536|3|1|0.0029119831223629|0.13738308016878|19.470951080322|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2024-05-19 07:30:28|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|428.40194844737|49|52.831295416607|1.7156|1|2|1.52486|543.35|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|213.35452919173|0.593|0.37|0.31454|27|12|0.0030069200316706|0.10042211401425|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2024-05-19 07:30:29|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|23.579262017831|41|2.2162214518711|0.5509|1|1|0.55091|29.7|0.3711|113|-0.22813687771725|7|34.9|0.00609|0.06245|0.051852053092985|-0.0054221517115014|131.76275028428|89.601672871874|256.92041249878|0.429|0.238|0.19129|21|8|0.0025224062095731|0.061436714100906|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2024-05-19 07:30:30|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.1564207163877|22|0.11592622361858|0.2455|-1|1|0.24545|0.83|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|79.807693630281|0.5|0.333|0.42942|6|2|0.0031954583333333|0.12687675|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2024-05-19 07:30:30|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|656.70587681021|92|31.456368293081|0.979|1|2|0.94432|750|-0.20959|22|-0.20958596389279|22|41.57|-0.03741|0.03381|0.012249972963115|-0.033297772053224|92.184016028805|73.246053487895|156.25|0.429|0.286|0.13273|21|7|0.001034398340249|0.044840165975104|1105|2013-05-19|-0.25952|2015-10-11|0.19059|2021-11-28
2024-05-19 07:30:32|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-3070.6359784221|46|269.37865947402|0.3973|-1|1|0.39733|2260|-0.59677|45|-0.59677419354839|45|59|0.02453|0.07709|-0.59677419354839|-0.59677419354839|40.323|40.323|9.1152923145179|0.25|0.25|0.47758|4|2|-0.0048850177935943|0.12873241992883|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2024-05-19 07:30:33|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-4829.2847910349|7|367.05620422148||0|0|-0.00951|3715|-0.05527|26|-0.055272536114972|26|33.9|-0.02532|0.10078|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|155.43933054393|0.35|0.2|0.28118|20|5|0.0033106871345029|0.097678040935672|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2024-05-19 07:30:33|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-499.73810343337|4|56.99603447779||0|0|-0.02358|325.5|1.17335|24|1.1733511904274|24|28.64|0.27782|0.44401|0.73995622542603|1.1378708174209|937.28437547272|3142.8458169287|1181.9171720379|0.5|0.364|0.31196|22|6|0.007530663507109|0.10712962085308|615|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2024-05-19 07:30:34|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|5.5355292925815|12|0.40315686432587|0.2246|1|1|0.22456|6.98|-0.2809|19|0.059523812226968|40|40.92|-0.03811|0.04497|0.011580300503004|0.11525946556468|82.300108036003|150.27372389726|147.88136290977|0.615|0.385|0.24151|13|6|0.0019689502762431|0.081225211786372|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2024-05-19 07:30:35|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|-0.88074644694934|90|0.067266753290781||0|0|0.74088|0.71|-0.41845|4|-0.41844641327694|4|27.83|-0.06418|0.11336|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|44.917633064998|0.5|0.333|0.31428|6|2|0.0007458203125|0.1268845703125|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2024-05-19 07:30:37|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|6749.2975092685|1|575.23416357715||0|0|0|8710|-0.07026|26|-0.070256061986543|26|40.41|-0.08471|0.05133|0.092573714728136|0.2349194564768|91.441187767191|236.3937707066|48.954586330935|0.588|0.294|0.29949|17|5|0.0014632896652111|0.097247205240175|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2024-05-19 07:30:37|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|-4.5841642073163|10|0.46972137859691||0|0|0.03636|3.18|0.41846|21|0.41845577616469|21|42.56|0.06406|0.15743|0.076607551735728|0.14429416792782|139.75694725195|243.55007945529|65.567012974985|0.722|0.5|0.29509|18|9|0.0015461806451613|0.092265109677419|6.6900000572205|2009-10-18|-0.35016|2011-04-03|0.35088|2012-07-01
2024-05-19 07:30:38|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.57112534277176|157|0.083684648706425||0|0|0.98105|0.39|0.47751|28|0.4775086358293|28|16|0.15609|0.21152|0.4775086358293|0.4775086358293|147.751|147.751|3.2631029528697|0.5|0.5|0.25773|2|1|-0.011512180851064|0.16363069148936|30.795198440552|2021-02-28|-0.28958|2022-11-13|0.55172|2024-04-21
2024-05-19 07:30:39|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|766.36761022744|88|83.121918346677|1.3948|1|1|1.39481|922|-0.34441|10|0.074028124817995|48|32.48|0.00997|0.11873|0.040663748427684|0.31134102460585|33.409059200448|403.84524982472|1956.2910653608|0.619|0.333|0.29391|21|10|0.0061620026007802|0.093082652795839|1035|2024-03-10|-0.2347|2011-08-21|0.39848|2009-07-19
2024-05-19 07:30:39|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|7314.0851680021|22|397.09446913062|0.3183|1|2|0.24986|7996.5|-0.30257|6|-0.1825305093278|44|25.91|-0.04133|0.00529|-0.045740294360248|-0.088861966800389|57.388630158978|55.983633398809|110.47331050901|0.348|0.261|0.17207|23|7|0.0010663209076175|0.05816659643436|9520|2012-12-30|-0.21353|2020-03-22|0.19636|2017-12-24
2024-05-19 07:30:41|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.17875548018113|59|0.022918493592393|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|-0.015872614379085|0.12486908496732|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2024-05-19 07:30:42|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
2024-05-19 07:30:42|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
2024-05-19 07:30:43|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-2.6227822264033|5|0.21533465862265||0|0|-0.05|2.1|0.14252|63|0.14252099053837|63|41.67|0.04337|0.10784|0.20246007015492|0.26849123760113|161.82243647406|170.6254222588|132.91138275906|0.833|0.5|0.31351|6|2|0.0038308267716535|0.11472696850394|7.4099998474121|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2024-05-19 07:30:44|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|-2.8835848005229|65|0.26286159063755||0|0|0.60076|2.1|-0.32564|8|-0.32564101278743|8|43|0.24201|0.42112|0.42990717041351|0.42990717041351|147.37868056|147.37868056|23.333332273695|0.5|0.5|0.38127|4|1|-0.0019982203389831|0.13124360169492|43.950000762939|2020-09-06|-0.2554|2023-06-25|0.53409|2023-07-16
2024-05-19 07:30:45|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|6.8851669830502|23|0.59775271248273|-0.0218|1|1|-0.02184|7.13|-0.28061|10|0.038427375306086|20|37.87|0.11135|0.20209|0.21672791154549|0.39874474128683|427.05584938065|573.25483024429|79.046560450049|0.652|0.348|0.28229|23|11|0.0018207950727884|0.095602362821949|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2024-05-19 07:30:46|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.3940953882368|26|0.043400194959092|0.24|1|2|0.14607|0.51|0.88277|171|2.7843142358171|17|35.24|0.02917|0.15991|0.25950278078928|0.27282082783706|267.56829011223|181.92546891206|54.662376750791|0.571|0.429|0.33654|21|10|0.0024626797385621|0.10002107189542|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2024-05-19 07:30:47|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|0.031585607191928|1|0.046138130290307||0|0|0|0.187|-0.75385|22|-0.75384615031925|22|41.71|0.02076|0.07138|-0.36849542895458|-0.43313533793805|16.621355361726|21.8477817|1.318758832248|0.429|0.286|0.66554|7|2|-0.0079742808219178|0.15358339041096|15.340000152588|2018-11-04|-0.36957|2024-04-21|0.58621|2024-05-05
2024-05-19 07:30:48|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.066113549288518|1|0.020295483679769||0|0|0|0.149|-0.45391|15|-0.45390866689538|15|33.87|-0.06594|0.02268|-0.10070625145369|-0.095567011210655|14.074127933279|21.231275989673|6.5065504985136|0.565|0.435|0.29072|23|10|-0.00098537869062901|0.09912944801027|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2024-05-19 07:30:49|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|22.752457344044|36|1.0491807581621|0.5726|1|2|0.51465|25.84|-0.10349|16|0.19129967361105|104|19.11|-0.38819|0.15958|0.0021708516779805|0.050947914919426|94.405873772031|141.08644887478|206.52173896474|0.351|0.216|0.15708|37|8|0.0095693800539084|0.028901698113208|31.055999755859|2013-06-23|-0.58944|2015-03-22|1.38151|2016-12-18
2024-05-19 07:30:51|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-5.1050492045375|15|0.4618837617759||0|0|-0.1366|4.41|-0.03352|33|-0.30739992840441|8|19.5|-0.11219|-0.05704|-0.21310765651924|-0.21572213162274|35.915920165474|60.6689896|48.853879546686|0.5|0.25|0.37856|8|2|0.011599411764706|0.11789764705882|15.495032310486|2021-06-27|-0.37267|2023-03-19|0.59296|2021-12-12
2024-05-19 07:30:51|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|223.31333693864|44|34.842179117108|1.3323|1|2|1.24583|282.75|0.31346|43|0.31345958669179|43|37.87|0.46669|0.73339|1.2178219296847|1.6445151871621|3637.4204086846|4301.2509396422|29059.609754358|0.533|0.4|0.27705|15|4|0.011680490998363|0.099039361702128|378.5|2024-03-31|-0.31329|2013-12-08|0.43501|2021-04-04
2024-05-19 07:30:52|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-12.027756380595|28|0.81421558523743|-0.1038|-1|1|-0.10377|11.7|-0.05357|24|-0.053571378394048|24|34.5|-0.15209|-0.03501|-0.014623907343407|0.012288892287894|73.887862357916|89.680619441578|194.99999682109|0.583|0.5|0.29952|12|5|0.003888798185941|0.091007913832199|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2024-05-19 07:30:53|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-473.52031884331|43|30.006772947769|0.0501|-1|1|0.05013|379|-0.18583|15|-0.18583449839793|15|33.06|-0.08214|0.12057|0.16815459060229|0.25932308477941|150.77395372447|208.06581035312|3.7266470009833|0.611|0.389|0.46197|18|7|0.0024086342229199|0.15352888540031|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2024-05-19 07:30:53|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|40.760157867389|20|2.1550910522953|-0.0172|1|1|-0.01724|45.6|0.89082|160|37.642818497601|45|47.27|2.23667|3.73815|5.3313691196246|9.384872945323|-97.590854251942|3400.9976839554|311.26279632419|0.636|0.364|0.25705|11|6|0.0070104452690167|0.1017007606679|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2024-05-19 07:30:55|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.28989410997116|51|0.021722339930082||0|0|0.3038|0.275|-0.33098|8|-0.33097750840033|8|34.07|0.04625|0.13069|0.059346855643943|0.20898566473303|88.885307161721|196.9059328808|20.146520442428|0.5|0.357|0.35319|14|4|-8.9146110056925E-5|0.11672406072106|3.0347580909729|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2024-05-19 07:30:56|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.56686260755629|9|0.032712461366354|0.2593|1|1|0.25926|0.68|0|39|-0.052631529414421|28|34.48|-0.06877|-0.00359|-0.059838118048368|-0.034389396716073|32.436683980027|76.543340859648|35.602095237489|0.565|0.304|0.21917|23|10|-0.00018433208489388|0.068902421972534|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2024-05-19 07:30:57|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-12.871597553618|9|1.0631082779513|-0.0124|-1|1|-0.01245|9.76|-0.13775|42|-0.13774596778321|42|34.86|0.0453|0.1486|0.023447375415422|0.10895713195484|52.407894003511|138.82129181944|53.952460732764|0.636|0.409|0.26859|22|9|0.0027116258064516|0.089967432258065|30.590000152588|2009-06-14|-0.76396|2011-09-25|0.35773|2009-06-07
2024-05-19 07:30:58|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|6.0315210988699|89|0.68122405041636|-0.1694|1|1|-0.16939|7.11|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|9.3651215819216|0.6|0.2|0.52262|5|4|1.8429951690823E-5|0.14910041062802|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2024-05-19 07:30:59|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.031963798801327|1|0.015178733931573||-1|0|0|0.095|0.924|112|-0.14074965499001|54|36.47|-0.06077|0.03585|-0.04556107289472|-0.081113964996631|30.108754580069|51.951221489443|4.8717946915311|0.737|0.368|0.24383|19|11|-0.0013752236652237|0.095033304473304|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.02128|2024-05-19
2024-05-19 07:31:00|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|-4.6832620971032|11|0.42247860052072|0.1202|-1|1|0.1202|3.44|0.68701|87|0.68700647173122|87|35.95|0.13759|0.28707|0.29758311444999|0.45370820030475|713.19778103862|1494.6643864973|2866.6667784254|0.5|0.35|0.26912|40|12|0.0048173135359116|0.090759171270718|7.6942558288574|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2024-05-19 07:31:01|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.050169488036313|40|0.0074362080088488|0.3521|-1|1|0.35211|0.046|-0.58667|29|-0.58666668984624|29|46|-0.05558|0.19285|0.29280858937598|0.40522641554677|84.373107587124|100.07010411927|38.333334264659|0.417|0.333|0.34321|12|5|0.0017993401015228|0.099854467005076|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2024-05-19 07:31:02|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|3.2261750202073|25|0.67627495193834|2.4798|1|2|1.71585|4.97|0.17485|29|0.17485097093929|29|46.4|0.33832|0.68134|1.1447845168335|1.1447845168335|365.9328792|365.9328792|145.47352595079|0.4|0.4|0.4298|5|1|0.011979296875|0.181497265625|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2024-05-19 07:31:03|WEEKLY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-0.81770072701308|293|0.1063652197204||0|0|0.99802|0.53|-0.02797|34|-0.26588257611363|11|28.17|7.43357|8.02238|-0.056556932868567|-0.14306053131507|60.605889022814|52.562954250664|3.4983497342239|0.583|0.333|0.3028|12|5|0.073156746031746|0.12690014285714|400|2018-06-10|-0.36596|2022-03-13|51.18447|2018-04-01
2024-05-19 07:31:04|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.31161082705674|201|0.051251431214401||0|0|0.93333|0.3|-0.17142|8|-0.17142405068629|8|42.5|-0.02591|0.06783|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|5.7915062135658|0.667|0.5|0.38459|6|3|-0.0035232967032967|0.10776364835165|13.5|2015-04-12|-0.4585|2021-10-31|0.5|2024-05-19
2024-05-19 07:31:06|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|2860.127822819|10|432.71165315429|0.0438|1|1|0.04377|3935|1.4214|5|1.4213967951036|5|38.51|0.00745|0.28297|0.23923022959754|0.39572611179179|326.25772980919|829.02276666784|103.38938518129|0.457|0.286|0.40381|35|12|0.0062814812085483|0.13601081798084|26200|2018-05-06|-0.67131|2022-06-19|3.42697|2023-09-17
2024-05-19 07:31:06|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
2024-05-19 07:31:07|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
2024-05-19 07:31:08|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
2024-05-19 07:31:09|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-18.286608369903|66|0.79598240606672||0|0|0.07895|16.8|-0.077|8|-0.076998191689832|8|32|0.17078|0.2493|0.04019491898713|0.13538289094912|96.917296752652|231.5265899483|3054.5452496237|0.591|0.409|0.21429|22|7|0.0056931859557867|0.069788907672302|22.752000808716|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2024-05-19 07:31:11|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
2024-05-19 07:31:11|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
2024-05-19 07:31:12|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|26953.377316919|12|2305.8996327708|0.088|1|2|0.02431|31600|0.43844|55|-0.13850636969238|5|40|0.34373|0.44339|0.4345852917966|0.67027250764965|2416.0276942897|1523.1138288593|1249.0118577075|0.667|0.381|0.23191|21|8|0.0044734782608696|0.07066089306698|44198.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2024-05-19 07:31:13|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|34.693364174759|37|3.3807977509131||0|0|0.38168|45.25|0.03897|18|0.038965425736318|18|35.86|-0.05384|0.00942|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|386.75214305702|0.571|0.429|0.2336|7|2|0.0064029616724739|0.086547177700348|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2024-05-19 07:31:13|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-48543.891075654|37|4007.2864486951|0.2073|-1|1|0.20728|46850|0.02102|5|0.021024530479445|5|34.4|0.00355|0.11858|0.20055437635666|0.20055437635666|232.60951896996|232.60951896996|227.78101905873|0.45|0.45|0.17778|20|5|0.0022286325966851|0.061367845303867|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2024-05-19 07:31:15|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|27.530231530383|79|0.79825622011737||0|0|0.53432|29.95|7.46551|1|7.4655107598263|1|37.38|2.67784|3.72195|0.038675794145306|0.73770684062473|-5552.7764807189|1534.9569169216|998333.3500858|0.5|0.353|0.29801|34|12|0.014084373610082|0.062111660489251|30.14999961853|2024-05-19|-0.54622|2009-01-11|9.25943|2022-08-21
2024-05-19 07:31:16|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.8676003870814|15|0.30586677979924||0|0|0.04762|8|-0.09636|3|-0.096358431352313|3|45.36|-0.01154|0.01994|0.037327119013616|0.027785277323593|124.69081788929|107.58895583038|109.58903823254|0.455|0.273|0.1169|22|8|0.00042643280632411|0.042863250988142|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2024-05-19 07:31:17|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|89.055914290917|74|9.6179021801488|0.484|1|1|0.48405|107|0.77563|55|0.77563316239319|55|36|0.20299|0.43511|0.77563316239319|0.77563316239319|177.563|177.563|253.25443786982|0.333|0.333|0.28589|3|1|0.0079658563535912|0.11759519337017|148.39999389648|2021-11-07|-0.35|2022-03-06|0.23384|2022-07-31
2024-05-19 07:31:18|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|484.26239103748|52|10.336285130163|0.2288|1|2|0.19366|508.5|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1124.9999810109|0.649|0.438|0.02609|251|7|0.0019471918259723|0.02913566249176|520|2024-03-03|-0.13333|2003-03-16|0.14754|1996-09-08
2024-05-19 07:31:18|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-73248.336836705|30|3386.5662661874||0|0|0.01382|67060|-0.07483|14|-0.074829931972789|14|28.88|-0.01913|0.05848|0.008572879822301|0.021590751123631|92.297110615292|106.06019889575|241.41406868745|0.625|0.417|0.12859|24|12|0.0018556371191136|0.044507479224377|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2024-05-19 07:31:20|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|65559.360529816|11|5279.7070982038|-0.0382|1|1|-0.03822|75500|-0.15563|10|-0.15563298490128|10|34.43|0.05422|0.14373|0.10734189540767|0.24732223180555|128.44524904932|372.88294613072|181.49038461539|0.619|0.429|0.20736|21|8|0.0023731923601637|0.069878894952251|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2024-05-19 07:31:21|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|-705.21073256551|5|43.705423812028||0|0|0|656.7|0.97552|14|0.9755241927999|14|22.71|0.04971|0.12456|0.11374032879262|0.15022831814277|256.34641392923|286.03596503469|571.04348887568|0.452|0.355|0.09251|31|3|0.0035744915254237|0.034161186440678|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2024-05-19 07:31:21|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-48258.18696404|36|2636.0623213466||0|0|0.19089|40860|-0.06654|17|-0.066543438077634|17|34.5|-0.04028|0.01438|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|63.270362341282|0.75|0.5|0.2234|8|4|-0.00053430868167203|0.064225144694534|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2024-05-19 07:31:22|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|15.899436682043|56|1.1661522923053|0.4446|1|2|0.37612|18.44|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|392.34045281676|0.571|0.381|0.26428|21|9|0.0035626572528883|0.084571373555841|19.979999542236|2024-05-05|-0.35229|2022-03-06|0.40541|2009-08-02
2024-05-19 07:31:23|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.27734075551585|30|0.0062237018640546|0.0187|-1|1|0.01866|0.263|-0.06294|2|-0.062937083340627|2|25.27|0.09798|0.15341|0.18713846555418|0.26026987051797|2803.0331934205|3059.3642532546|243.51852279825|0.564|0.4|0.11593|55|18|0.001612480620155|0.039482071881607|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2024-05-19 07:31:25|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|-221.26204921761|2|3.9206830725365|-0.0154|-1|1|-0.01541|210.9|-0.02443|13|-0.024426499003656|13|37.95|0.07014|0.10954|0.17569672019081|0.30052121679602|468.98903657524|536.95601092256|444.28057399018|0.591|0.364|0.1145|22|10|0.0022644976076555|0.037486244019139|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2024-05-19 07:31:26|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.60760972182|103|0.002537082565552||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|0.0059022368421053|0.079167775119617|187.89999389648|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2024-05-19 07:31:27|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-18529.585290582|34|1659.8617635274|0.0833|-1|1|0.08333|14300|-0.16725|8|-0.1672496263713|8|29.17|0.05748|0.14093|0.092119904845994|0.17134047648761|111.62564730089|139.73929163971|56.030091685605|0.583|0.417|0.18038|12|5|0.00025759791122715|0.066940678851175|94351|2021-07-04|-0.30134|2022-11-13|0.22803|2021-05-02
2024-05-19 07:31:27|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|181.63108222787|10|18.504191092079|-0.1636|1|1|-0.16355|224|-0.02052|8|-0.020515583182676|8|16.8|-0.07704|0.01621|0.0090278494519275|0.0090278494519275|98.561490325151|98.561490325151|205.69329372027|0.333|0.333|0.11743|15|1|0.0038009961685824|0.03224816091954|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2024-05-19 07:31:28|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.64430143393395|63|0.020066185271351|0.4739|1|1|0.4739|0.706|-0.17888|16|-0.12316337005399|8|28.18|-0.02726|0.04196|0.049298675733942|0.2044912372658|89.746680140854|515.61199252586|1747.5247473625|0.59|0.333|0.17476|39|16|0.003642540913006|0.059555727820844|0.71799999475479|2024-05-05|-0.33945|2008-10-12|0.42327|2001-09-16
2024-05-19 07:31:30|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|85024.688983772|18|7628.3540178752||0|0|-0.00864|91800|-0.12934|15|-0.12934441871645|15|35.76|0.03275|0.1002|0.012121761234132|0.063801821439434|101.99868838947|134.65751450731|600.19614253024|0.524|0.286|0.18079|21|6|0.0032306770833333|0.0595940234375|107100|2023-07-23|-0.15976|2020-03-15|0.21922|2015-07-05
2024-05-19 07:31:31|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|-49.413295637243|5|4.59020594628||0|0|-0.17313|39.3|-0.34615|6|0.95|64|28.69|-0.01282|0.05057|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|406.41157111679|0.538|0.385|0.19941|26|10|0.0031555466666667|0.062845106666667|57|2018-01-28|-0.25307|2016-01-17|0.3087|2015-04-05
2024-05-19 07:31:32|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-948.60695489259|38|55.663877821001||0|0|0.19091|890|0.06504|91|0.065042291407757|91|18.22|-0.04914|0.12398|0.19733471514505|0.21958683187776|881.52447558803|1020.8146321441|458.17245817246|0.432|0.405|0.12887|37|3|0.0031516736990155|0.038597890295359|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2024-05-19 07:31:32|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|31.938031079807|8|3.8906539453549|-0.2629|1|1|-0.26292|32.8|-0.2076|7|-0.12156864241058|16|27.59|-0.05249|0.01976|-0.059698850411549|-0.01919346135622|27.506546416919|66.863728311707|311.78705142407|0.593|0.37|0.19612|27|13|0.0029278856382979|0.065519082446809|47.349998474121|2024-01-14|-0.36702|2020-03-15|0.3254|2015-04-05
2024-05-19 07:31:33|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-36755.431114423|121|577.75778472425||0|0|0.76903|35800|13.16042|80|13.160423899141|80|41.5|2.84673|8.01718|13.160423899141|13.160423899141|1416.042|1416.042|928.18252527872|0.5|0.5|0.36331|2|0|0.017235172413793|0.078389802955665|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2024-05-19 07:31:35|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-133.11879796788|10|6.0903249154857||0|0|0.02879|124.8|-0.08345|4|-0.083452191176306|4|29.95|-0.02845|0.05539|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|195.00000476837|0.636|0.409|0.20535|22|9|0.0020105389221557|0.065362874251497|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2024-05-19 07:31:35|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|49.613906578159|35|1.8372307040807|0.1945|1|1|0.19454|52.5|-0.14304|4|-0.095294099695542|10|24.43|-0.03331|0.00609|-0.0091474759496306|-0.017323628001603|78.450574963757|79.706772812411|153.95895117075|0.667|0.429|0.11737|21|10|0.0012961243144424|0.037955813528336|56.400001525879|2024-04-07|-0.17168|2018-12-23|0.09814|2022-11-13
2024-05-19 07:31:36|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|19.366085939149|44|0.82158277773046||0|0|0.51669|20.9|-0.14833|16|-0.12152268418411|15|28.02|0.07542|0.13101|0.094599098710941|0.22550601304141|228.80247206622|905.44057976105|1322.784750054|0.683|0.415|0.1684|41|20|0.0034643959731544|0.057580268456376|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2024-05-19 07:31:37|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|31772.212946701|60|2573.2948181906|0.693|1|1|0.69302|36400|3.41514|97|3.4151410918971|97|28.86|0.13867|0.21942|0.34275214504622|0.44726672529628|1418.5568846569|877.67248082|358.35589465912|0.517|0.345|0.24577|29|10|0.0032991294642857|0.077876763392857|51268.19921875|2021-12-05|-0.26033|2022-06-19|0.27078|2008-08-24
2024-05-19 07:31:38|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-28031.248516387|5|1887.943389482|-0.0845|-1|1|-0.08451|23100|0.0566|64|0.056603773584906|64|33.4|-0.12235|-0.03845|0.054742819392692|-0.0025252693435632|115.92950620608|99.146061|67.203910045675|0.3|0.2|0.23706|10|4|0.00021937869822485|0.074297011834319|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2024-05-19 07:31:40|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|280.44219624689|49|8.0551719870175|0.2156|1|2|0.18145|293|0.09818|68|0.21792086747977|43|46.9|0.0817|0.1128|0.078226413547512|0.24525845482048|176.13488854985|227.23652614966|747.44896504443|0.476|0.19|0.11625|21|9|0.0022968151016457|0.033930087124879|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2024-05-19 07:31:40|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|-87.963588269334|4|3.4127024903722||0|0|-0.10452|85.6|-0.06856|5|-0.068557608614226|5|36.21|0.16657|0.30711|0.15510094012517|0.056572165838161|259.90271378614|78.657831143702|10.390871539517|0.5|0.321|0.28533|28|6|0.0047432350049164|0.0778834906588|4133.2998046875|2008-06-15|-0.6|2010-10-24|2.31803|2011-09-11
2024-05-19 07:31:41|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1632.2984898543|51|51.733836715243|0.265|1|2|0.19946|1786|0.17278|66|-0.057591623036649|17|7.43|0.01387|0.03704|0.023229865551167|0.044749333091945|944.49839987506|1860.8533289666|875.49019607843|0.636|0.396|0.04407|187|12|0.0021039791666667|0.034087583333333|2000|2022-01-23|-0.16809|2009-01-11|0.16883|2008-12-28
2024-05-19 07:31:42|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.5866198697294|16|0.095539892998188|0.0444|-1|1|0.04444|4.3|-0.01099|18|-0.010989052448102|18|27.77|0.02694|0.07806|0.11066417870197|0.16429862315762|785.6580829134|861.84147936144|281.04576935573|0.589|0.393|0.09762|56|19|0.0011426942675159|0.035903095541401|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2024-05-19 07:31:43|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|94292.793751189|29|8486.2570401214|0.1023|1|1|0.10235|117400|-0.04101|52|-0.041009463722397|52|38.44|0.10283|0.14176|0.16638779232978|0.24701295692034|156.75527655177|169.55498215462|157.22301830697|0.444|0.333|0.14809|9|5|0.0018725668449198|0.051193048128342|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2024-05-19 07:31:45|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-209.91179504853|15|6.0941677256364|-0.0374|-1|1|-0.03743|194|-0.10335|28|-0.10334742412355|28|7.23|-0.00018|0.02916|0.021897749877553|0.040508502929573|816.37055892597|2551.4084759489|404.16666666667|0.68|0.505|0.04344|194|11|0.0016558262711864|0.030104251412429|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2024-05-19 07:31:45|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|263.84886251322|53|8.6344662197256|0.2106|1|2|0.19218|285.05|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|365.44870229868|0.778|0.444|0.12964|9|6|0.003628112745098|0.039554632352941|297.89999389648|2024-04-21|-0.16204|2023-01-08|0.17009|2017-01-08
2024-05-19 07:31:46|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.52863455890154|6|0.006710580281175||0|0|-0.02386|0.515|0.01769|20|0.017690694912752|20|21.21|0.01955|0.06359|0.054737093157208|0.06130285231846|571.45718566232|407.98307941707|211.9341498679|0.571|0.414|0.05463|70|20|0.00078262416107382|0.019101208053691|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2024-05-19 07:31:47|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|4096.7646075953|9|186.53257055224||0|0|-0.05194|4399|-0.08898|14|-0.088983050847458|14|31.72|-0.01538|0.03188|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|371.53716216216|0.6|0.36|0.1264|25|7|0.0021599375780275|0.03685872659176|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2024-05-19 07:31:48|WEEKLY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|192.50998644177|87|6.347004067468|0.475|1|2|0.42177|209|-0.14155|26|-0.14154646755236|26|1.8|-3.0E-5|0.02698|0.023642259965058|0.056304593419976|978397.62299546|624800004.88803|2500.0001026683|0.567|0.367|0.03961|831|10|0.0032346902654867|0.021313963337547|254.74000549316|2013-05-26|-0.28158|2020-05-17|0.443|2009-05-24
2024-05-19 07:31:50|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-36.003507692341|5|4.551552661826||0|0|0.05556|22.95|0.65601|88|0.65601173054807|88|41.5|0.23319|0.31536|0.20070122653017|0.1947796855371|302.89320879994|177.9385114894|180.42453051222|0.444|0.278|0.24295|18|6|0.0028111185086551|0.08201792276964|43.950000762939|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2024-05-19 07:31:51|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|-12602.527011307|40|806.57121059853|0|-1|1|0|12000|0.09624|54|0.096244331914631|54|41.06|0.05488|0.17793|0.26320864495981|0.43524947650116|143.91986843619|710.93632288393|317.90606287195|0.444|0.333|0.25935|18|7|0.0032247043701799|0.09083470437018|27016|2021-06-06|-0.17419|2022-05-15|0.3913|2020-03-01
2024-05-19 07:31:51|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|1.0257127357577|25|0.021964926390028||0|0|-0.02778|1.05|-0.125|27|0.025641014211255|22|32.55|0.05158|0.0797|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|51.724136311068|0.621|0.414|0.10666|29|13|-0.00021547520661157|0.03761173553719|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2024-05-19 07:31:52|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|-32108.49946794|23|2214.9019933947||0|0|-0.05166|28500|0.20982|53|0.20982142857143|53|25.18|-0.02332|0.03648|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|185.20925396413|0.5|0.464|0.1908|28|8|0.0020042640990371|0.0650922696011|36700|2022-02-13|-0.25323|2010-08-08|0.2359|2012-03-18
2024-05-19 07:31:53|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-25661.791109078|29|2173.5908605556|-0.2053|-1|1|-0.20526|22900|0.15655|22|0.15654869692452|22|41.5|0.05804|0.15258|0.11647431437065|0.1731776901738|177.83627346844|176.8097542263|322.44892655334|0.6|0.4|0.23099|10|5|0.0044940632054176|0.087606410835214|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2024-05-19 07:31:55|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-32564.020027343|2|2529.6733424476|-0.0337|-1|1|-0.03373|26050|0.43477|43|0.43476770330982|43|50.57|0.35923|0.62452|0.64800516029076|0.64800516029076|552.61796977284|552.61796977284|81.612832482221|0.5|0.5|0.19554|14|4|0.0016353596614951|0.072112045133991|73220.8984375|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2024-05-19 07:31:55|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-70.199049367954|6|2.5830162016715||0|0|0.09118|61.8|-0.13815|83|-0.13814957306818|83|37.82|0.04258|0.12727|0.0024204067170651|0.024226130964426|75.78595863928|94.089288991599|217.83573284776|0.636|0.409|0.26351|22|9|0.0022564755077658|0.07396064516129|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2024-05-19 07:31:56|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
2024-05-19 07:31:57|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-253.30102522054|117|6.4384992796525|0.3168|-1|1|0.31676|233.6|-0.0986|30|-0.098602676246059|30|34.56|0.02846|0.09283|0.10387630149872|0.10550155021296|182.06840026513|151.46347505406|142.4390281119|0.444|0.333|0.1716|18|6|0.0012628184281843|0.04999406504065|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24392|2011-03-13
2024-05-19 07:31:58|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|-42.688219058773|5|1.8127396862576|0.0416|-1|1|0.04156|36.9|0.15158|89|0.092140948605107|31|46.28|0.12488|0.18201|-0.0075717679240325|0.1248111733793|70.677667974431|139.76287096175|174.38564173899|0.444|0.222|0.19899|18|8|0.001692174432497|0.065087228195938|65.930152893066|2018-05-06|-0.22708|2020-03-01|0.2134|2020-04-05
2024-05-19 07:32:00|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|-30.963841646537|14|3.0932979221935|0.1245|-1|1|0.1245|21.8|2.22321|58|2.2232104334173|58|33.45|0.11663|0.2274|0.2445557084251|0.41597339897114|166.94768612933|293.5540608135|307.0422468997|0.455|0.318|0.25751|22|8|0.0034888384512684|0.082804098798398|34|2024-01-21|-0.19481|2019-04-07|0.3424|2013-01-13
2024-05-19 07:32:00|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-35878.516664701|5|2553.9649839607|-0.1|-1|1|-0.1|30800|0.12224|67|0.12224448897796|67|30.07|-0.00116|0.1065|0.11722167878845|0.16793168838436|140.00531173675|210.82389641502|69.000437028437|0.536|0.393|0.27609|28|10|0.0018053191489362|0.088331796690307|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2024-05-19 07:32:01|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|11.977111214562|75|0.45762956335673|0.7038|1|1|0.7038|13.46|0.17833|56|0.17832517119629|56|33.85|-0.01509|0.02112|-0.017836961183316|0.013418093358301|88.213929010637|102.91659356772|119.64444478353|0.385|0.308|0.13199|13|6|0.00082365758754864|0.041042879377432|14.997405052185|2017-05-14|-0.15468|2018-12-23|0.15165|2022-11-20
2024-05-19 07:32:02|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.094829832652334|37|0.0022233893841088|0.01|1|1|0.01|0.101|-0.08602|5|-0.05819544941372|95|33.88|-0.07169|-0.03252|-0.047413298991778|-0.050396339133638|59.472711106664|71.703525555516|91.818185512684|0.588|0.353|0.12198|17|7|0.00018919934640523|0.033721111111111|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2024-05-19 07:32:03|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|31536.39337313|11|2430.8698126618|0.0123|1|1|0.01235|36900|0.01375|44|0.013745704467354|44|55.92|0.20388|0.32756|0.45374416325392|0.69907537882318|621.12067528937|895.37853422034|317.08657907994|0.538|0.385|0.2196|13|5|0.0027650474898236|0.066976377204885|52272.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2024-05-19 07:32:05|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-67794.899822063|54|5652.6431319767|0.6455|-1|1|0.64552|58100|-0.02375|64|-0.023748116292506|64|33.3|-0.07296|-0.00672|-0.054775373909701|-0.076596193753284|84.0424988854|84.98842|38.691546463153|0.3|0.2|0.19971|10|3|-0.0009560103626943|0.059840647668394|320481|2017-12-03|-0.48257|2023-09-17|0.39319|2016-12-18
2024-05-19 07:32:06|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|685.3050849568|24|42.25847451296|0.2193|1|2|0.13663|782|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|92.984542211653|0.636|0.364|0.23276|11|7|0.00087527710843374|0.071791108433735|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2024-05-19 07:32:06|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|-5.1376410861571|7|0.1511131049926||0|0|0.00207|4.83|-0.02528|10|-0.025276387245345|10|30.06|0.0452|0.10858|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|492.85712547969|0.5|0.346|0.12307|52|17|0.0018319821542384|0.043670796685787|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2024-05-19 07:32:07|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|100733.59039313|50|11122.847746055||0|0|1|126200|0.05888|18|0.058878674571487|18|50.33|0.93225|1.15036|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1582.3260752139|0.333|0.222|0.22878|9|1|0.0071166733067729|0.078408605577689|139000|2022-06-19|-0.22669|2014-09-07|0.22817|2022-12-04
2024-05-19 07:32:08|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-413.50545421929|133|15.31848372251|0.4106|-1|1|0.41061|363.3|0.53092|43|0.53092277866382|43|44.83|-0.19943|0.43363|-0.04188737131426|0.22133754142832|-19.989086695333|210.87758935893|51.458921783707|0.417|0.333|0.22682|12|4|0.0027184328358209|0.045457089552239|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2024-05-19 07:32:10|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.9013704739118|23|0.12166688166546||0|0|0.14222|5.14|-0.07914|8|-0.082798732680243|21|51.79|0.12568|0.19685|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|431.93274112031|0.579|0.316|0.14495|19|6|0.0024257852882704|0.053068260437376|6.4499998092651|2017-09-10|-0.25974|2020-03-15|0.3301|2009-05-03
2024-05-19 07:32:11|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-24827.882651707|4|1622.5754843649|-0.1263|-1|1|-0.12629|21850|-0.29178|9|0.21305841924399|40|36.09|0.43216|0.59655|0.84666339542859|1.3693094982105|3998.0906973651|10155.313389936|877.79207892533|0.545|0.364|0.26018|22|8|0.0051996361355082|0.090072584692597|42750|2021-10-24|-0.27027|2022-11-13|0.25895|2009-05-24
2024-05-19 07:32:11|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.3448047824513|12|0.031601594150433||0|0|-0.07826|1.24|0.06465|9|0.064653200348114|9|28.29|0.13879|0.19927|0.21920544665179|0.2368058991884|735.55411668306|729.71638559827|137.77778248728|0.542|0.5|0.08997|24|3|0.001243652173913|0.027808086956522|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2093|2022-03-13
2024-05-19 07:32:12|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|138.0447013976|67|6.4449662326389|-0.0202|1|1|-0.02015|141|0.19384|68|-0.064488980322737|5|51.4|1.23633|1.34316|1.4861428935725|2.7899530995992|3984.751327461|5641.6294756682|5850.6221982726|0.867|0.467|0.5605|15|11|0.0062442771804062|0.075541541218638|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2024-05-19 07:32:13|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.12190281151764|17|0.0044291569321393|0.2522|1|2|0.21818|0.134|-0.11111|10|-0.18965702318277|29|32.19|0.0123|0.09005|0.096779928577101|0.14159936948883|178.16133499359|192.90103199871|243.63637102536|0.37|0.259|0.1502|27|8|0.0018207796610169|0.044586734463277|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2024-05-19 07:32:14|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|-21.21645290049|54|0.83293580529718||0|0|-0.04738|21|-0.9197|22|-0.91970049525308|22|30.58|-0.02939|0.07305|-0.029477072803997|-0.062222366067761|10.728997201784|9.5962202241693|7.4468085106383|0.538|0.346|0.14784|26|8|-8.3525943396227E-5|0.04357695754717|480|2017-06-11|-0.94042|2023-05-07|0.25|2008-10-19
2024-05-19 07:32:15|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|42361.774773744|10|3766.1695074159|0.0233|1|2|-0.0838|49200|-0.37692|23|0.256038647343|28|38.56|0.31033|0.36896|0.37912388013677|0.71532297787161|612.49833444295|760.81055590389|360.26537650137|0.889|0.444|0.2715|9|7|0.0058461797752809|0.089826151685393|62052.69921875|2021-12-05|-0.2218|2020-03-15|0.23461|2022-05-22
2024-05-19 07:32:16|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1229.9466822301|17|58.379078858042|0.1328|1|2|0.11465|1400|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|233.72287145242|0.545|0.364|0.15041|11|3|0.0026113704496788|0.050392098501071|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2024-05-19 07:32:17|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-19.829299873284|27|0.70304789546691||0|0|0.07692|18|-0.0999|10|-0.099899748892972|10|40.5|-0.03309|0.0409|-0.099899748892972|-0.099899748892972|90.01|90.01|83.720930232558|0.25|0.25|0.09035|4|0|-0.00056382978723404|0.033058617021277|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2024-05-19 07:32:17|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.3302084811518|5|0.0097361607018264|-0.0101|-1|1|-0.0101|0.3|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|41.095890970207|0.393|0.321|0.10519|28|5|-0.00081412103746398|0.034399927953891|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2024-05-19 07:32:19|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|-4.2571328250607|3|0.099639826060527|-0.0101|-1|1|-0.01005|4.02|-0.02211|32|-0.022113058671236|32|29.02|0.02633|0.09151|0.10745126671491|0.15224575892548|411.14119630875|463.49029767821|281.11889009645|0.481|0.352|0.10488|54|15|0.0013373804971319|0.037607546207776|4.3400001525879|2008-06-29|-0.44068|2000-06-18|0.25|2001-08-19
2024-05-19 07:32:20|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|-22.025090054754|3|1.0225269782791||0|0|-0.0266|19.3|-0.10476|11|-0.10476194109235|11|34.75|0.05666|0.1466|-0.032288695093592|0.011716630642067|46.485864475789|85.573794996665|187.01550201344|0.5|0.333|0.23241|24|11|0.0021048086124402|0.069344880382775|43.998138427734|2017-11-26|-0.23169|2020-06-07|0.29011|2009-11-29
2024-05-19 07:32:21|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|34153.483672227|52|3482.1721092577|0.5394|1|2|0.50165|45500|-0.5|5|0.2485402324806|16|38.48|-0.01429|0.08124|0.0411024601488|0.092083705001165|85.781019118053|150.20719068625|144.80300426453|0.524|0.381|0.2858|21|7|0.0024160884749709|0.098344866123399|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2024-05-19 07:32:22|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-13670.061397881|31|867.91657742777|0.1739|-1|1|0.17391|11400|-0.06441|43|-0.064406779661017|43|40.35|0.08316|0.20684|0.23256217304974|0.40014794141608|237.56655783536|331.22731196347|204.16934953464|0.45|0.3|0.22233|20|8|0.0023965471923536|0.074965149342891|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2024-05-19 07:32:23|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|45580.516079122|18|3231.6445360277|0.0612|1|2|-0.01003|49350|0.0125|47|0.0125|47|34.47|0.04187|0.11408|0.22415516198717|0.22415516198717|249.17057670709|249.17057670709|436.91124678322|0.4|0.4|0.21612|15|5|0.0038919101123596|0.068336161048689|56700|2024-03-24|-0.25293|2020-03-15|0.20819|2018-01-28
2024-05-19 07:32:24|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-82624.944389339|35|3460.7349851215||0|0|0.16722|75700|-0.18103|20|-0.19210913491255|60|32.56|0.05466|0.11426|0.21024750944826|0.3122671836641|241.57235316027|187.86286608281|194.10256410256|0.444|0.222|0.19358|18|6|0.0023144516129032|0.06407035483871|130442|2022-06-19|-0.26452|2020-03-15|0.225|2016-01-31
2024-05-19 07:32:25|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|62061.522803416|8|5771.5261162887|-0.0344|1|1|-0.03444|75700|-0.07606|28|-0.076060145109028|28|33.48|0.0075|0.15489|0.12351115952056|0.2123517557514|237.15437560612|281.01396438008|302.207672961|0.44|0.28|0.25991|25|9|0.0034664573459716|0.082381220379147|118000|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2024-05-19 07:32:26|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|5.7660354226504|1|0.39465487501111||0|0|0|6.8|-0.13889|5|-0.018118146112007|10|33.48|0.05995|0.13656|0.11298574768795|0.22445980396386|136.72129135408|194.868945296|85.319954450982|0.44|0.28|0.2066|25|10|0.0011397132616487|0.063336403823178|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2024-05-19 07:32:26|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-12265.942270343|34|586.1239716934||0|0|0.03017|11250|-0.14074|19|-0.14074074074074|19|35.75|-0.01384|0.05178|-0.060141925000823|-0.12199904902152|73.79253048297|77.05328124|67.389079155142|0.5|0.25|0.21159|8|3|-3.3103448275862E-5|0.073994326018809|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2024-05-19 07:32:27|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-27.265546954724|171|1.4946642390052|0.4633|-1|1|0.4633|23.4|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|60.324823578861|0.538|0.346|0.21331|26|9|0.00071180288461538|0.061967716346154|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2024-05-19 07:32:29|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-20802.703650871|33|1624.9319871616|-0.0419|-1|1|-0.04192|17400|0.03898|11|0.038980112385948|11|32.32|0.02294|0.11978|0.094361122214257|0.16300903155376|119.29355384989|202.79639715579|337.12438064918|0.591|0.409|0.29433|22|9|0.0038511036339166|0.097092301480484|47450|2022-03-27|-0.22055|2022-11-13|0.38389|2022-12-04
2024-05-19 07:32:30|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.72641572331383|27|0.0038614273899327|0.0936|1|1|0.09361|0.736|0.34823|46|0.34823284193837|46|20.33|0.04737|0.09251|0.072201132079094|0.072846958339481|344.82569420131|250.88944351018|85.981307955681|0.606|0.455|0.05741|33|13|0.000186456241033|0.018634017216643|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2024-05-19 07:32:30|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|20986.97379846|28|2031.4328984009|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|0.0025761212121212|0.068121272727273|27160|2021-11-28|-0.17857|2020-03-15|0.2|2024-05-05
2024-05-19 07:32:31|WEEKLY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|71.126511687092|10|3.1019789851626||0|0|-0.00769|77.4|-0.22066|22|0.64945789254823|56|33.35|0.0244|0.15852|0.14989716143659|0.22168065122876|143.36461694106|134.42547502823|242.02627465224|0.565|0.348|0.1522|23|11|0.0028215850515464|0.049198170103093|102.90000152588|2018-06-10|-0.75225|2009-07-12|0.25251|2022-09-18
2024-05-19 07:32:32|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-27131.269589812|31|1885.4485103244|0.0087|-1|1|0.00871|22750|0.21054|39|0.2105380747457|39|35.5|-0.07098|0.14439|0.06573118478414|0.33539340158321|-30.746812897207|489.98641475358|165.75471688716|0.409|0.273|0.30631|22|6|0.0035944266337854|0.10154258939581|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2024-05-19 07:32:34|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.50859794850561|73|0.044518637458899||0|0|-0.03577|0.593|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|290.68627737431|0.636|0.364|0.1963|11|5|0.002644126984127|0.07406898989899|0.88099998235703|2022-01-16|-0.27126|2016-07-31|0.53169|2016-07-24
2024-05-19 07:32:34|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|59444.631716423|54|2892.9344220846|0.0046|1|1|0.00464|65000|-0.1595|11|2.6408644750447|145|27.15|0.12648|0.19135|0.13057545557154|0.30205506319111|205.54072598873|679.92480221788|1732.4093816631|0.758|0.394|0.21979|33|18|0.0044320758693361|0.065641738672287|71067|2022-08-07|-0.22179|2008-10-12|0.34257|2020-05-24
2024-05-19 07:32:35|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|14014.827650634|45|1503.3907831221||0|0|1.00211|19000|0.48761|66|0.033565103753509|20|31.91|0.00387|0.12533|0.082587623248792|0.038437588103264|129.16311111839|101.64946423837|141.10657259562|0.545|0.364|0.26169|11|4|0.0032632405063291|0.091997696202532|33902.19921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2024-05-19 07:32:36|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|46840.924726315|50|3896.4426867568|0.2437|1|1|0.24374|54600|||0.033565103753509|20|43.89|0.05934|0.24372|0|0|100|100|611.14842175957|0|0|0.30233|9|1|0.0059585135135135|0.090960878378378|71031.6015625|2022-08-28|-0.23452|2022-05-15|0.45622|2016-03-27
2024-05-19 07:32:36|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-614.90883739265|6|20.337653659202||0|0|0.0177|555|-0.11622|30|-0.1162177545472|30|54.81|0.52731|0.6172|0.76015995959367|1.1598303437433|1225.7589663971|1132.4297700372|281.72588832487|0.688|0.438|0.17167|16|7|0.0020482766439909|0.049442142857143|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2024-05-19 07:32:38|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|26088.516967778|66|2335.9223408644||0|0|0.47846|32600|-0.5|14|-0.036187564755151|26|28.76|-0.01973|0.07809|0.10646894935128|0.12202761882453|186.26189475489|168.64910170356|196.20234118745|0.621|0.379|0.27291|29|11|0.0028391657397108|0.082929254727475|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2024-05-19 07:32:39|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|-45117.50920668|5|1961.2797372232||0|0|-0.06104|40850|-0.20032|6|-0.20031545741325|6|27.32|-0.04211|0.03102|-0.064723064262396|0.014279286568798|21.170398283228|66.524654479622|89.620675281367|0.464|0.286|0.24067|28|8|0.0015856827048114|0.076002912873862|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2024-05-19 07:32:40|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|32868.45515031|2|2264.0447979392||0|0|-0.05362|37950|0.03042|39|0.030417904544047|39|33.27|-0.05644|0.01526|-0.012966794562649|0.0092012564373384|87.527127966139|103.10789386932|97.437609119852|0.636|0.455|0.20161|11|3|0.0010426158038147|0.064148446866485|79775|2018-01-28|-0.27265|2020-03-15|0.16668|2017-05-21
2024-05-19 07:32:40|WEEKLY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|98.327037605341|7|5.6054498465579|0.1357|1|2|0.07075|113.5|-0.2619|25|0.54842474814253|36|34|0.04721|0.11308|0.15155288073407|0.22997561394758|407.1932704388|479.1320449107|416.97282462574|0.565|0.391|0.14487|23|8|0.0025318020304569|0.044242588832487|154.75999450684|2015-01-18|-0.23064|2009-07-12|0.26465|2010-09-19
2024-05-19 07:32:41|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.2753582878884|22|0.011241644802567|0.0545|-1|1|0.05455|0.26|-0.06756|3|-0.067559670341026|3|24.91|0.07933|0.13863|0.15598079793453|0.24176215254545|2141.9669134205|2523.5298900761|232.14284146243|0.561|0.368|0.10906|57|17|0.0015385773768217|0.041643129770992|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2024-05-19 07:32:43|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|8034.5305441566|2|635.15648528113|0.0915|1|1|0.09151|9900|-0.12802|9|-0.12802473189822|9|28|-0.14359|-0.04978|-0.21970433023482|-0.12802473189822|60.04628676|87.198|27.10323870014|0.286|0.143|0.20989|7|2|-0.0045216751269036|0.08817614213198|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2024-05-19 07:32:44|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
2024-05-19 07:32:44|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.039169582447729|23|0.0027231943181228||0|0|0.48333|0.031|0.43174|9|0.43173569338304|9|21.88|0.07876|0.18453|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|9.3655587525772|0.529|0.382|0.17842|34|8|-0.00021343342036553|0.054537650130548|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2024-05-19 07:32:45|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|-206.3703663783|4|8.290122126099||0|0|-0.01117|181|-0.03243|14|-0.032432432432432|14|27.25|0.00259|0.06594|-0.0017146909101088|0.035025418723175|56.536702421238|133.05654039243|172.38095238095|0.475|0.339|0.1255|59|18|0.0011258286778398|0.04446799503414|840|2008-03-16|-0.27907|2009-01-25|0.2551|1993-08-29
2024-05-19 07:32:46|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.488350871439|5|0.037216344398001|0.0297|1|2|0.01914|10.65|0.164|52|-0.0095687613189376|2|19.77|0.02438|0.07372|0.064476801821238|0.057441159088417|306.99414709648|231.4263319781|119.32772426813|0.543|0.457|0.03109|35|8|0.00048248563218391|0.011821982758621|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2024-05-19 07:32:47|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|29.121234581157|25|0.97910967388774|0.3569|1|2|0.34677|33.4|-0.11923|17|-0.11923078390268|17|42.32|0.099|0.15994|0.14724062006705|0.20607184963557|363.41363651965|377.90850503692|119.49910774302|0.579|0.421|0.12898|19|6|0.00094955314009662|0.045941449275362|33.400001525879|2024-05-19|-0.20749|2008-10-12|0.20354|2009-05-24
2024-05-19 07:32:48|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1366.0051724045|37|71.168390801505||0|0|0.3481|1118|-0.11537|7|-0.11537287736891|7|30.96|-0.13896|0.25754|0.045398554631982|0.16321817536602|69.515909951931|252.33087708122|353.79746835443|0.692|0.462|0.16825|26|4|0.0057116527942925|0.062257728894174|2200|2023-07-16|-0.47101|2010-11-21|0.9549|2013-10-27
2024-05-19 07:32:49|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-56.656954804468|7|3.9123780260882||0|0|0.04277|47|-0.24578|10|-0.24577573540744|10|36.81|0.05737|0.09657|0.017069383116543|0.036243557094652|80.231150051018|89.888624630206|24.736842105263|0.75|0.5|0.16422|16|11|-0.0013692268907563|0.056085731092437|222|2011-05-15|-0.189|2020-03-22|0.22535|2017-02-05
2024-05-19 07:32:50|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|107.08996751036|13|7.3289590257288|0.031|1|2|-0.01527|129|-0.18705|11|-0.18705035971223|11|35.04|0.09979|0.16083|0.13502439457935|0.10180372902562|653.50930175121|181.35255674304|252.94117647059|0.533|0.378|0.16947|45|15|0.0016296224040277|0.053840251730648|972|2008-08-03|-0.25522|2009-01-25|0.37097|1999-05-16
2024-05-19 07:32:51|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|0.14893803547443|9|0.0032070488217392|-0.0037|1|2|-0.01899|0.155|0.04757|15|-0.062701355056109|21|21.39|0.03443|0.08689|0.079041128336375|0.11954027528878|572.78756318333|604.25325624933|170.32967509818|0.589|0.393|0.08901|56|15|0.0011143532338308|0.032085315091211|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2024-05-19 07:32:53|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|28.045593959467|77|1.0490833223705|0.5165|1|2|0.42476|29.35|0.2197|87|0.36992799706326|43|44.26|0.08223|0.14273|0.11779490912721|0.14167091091247|212.98798806591|186.51705384787|117.58814686707|0.579|0.421|0.17097|19|7|0.0009808505997819|0.051744754634678|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2024-05-19 07:32:54|WEEKLY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|192.85040093721|26|5.4448797188377|0.1413|1|1|0.1413|210|-0.1561|39|-0.15609756097561|39|38.52|0.00379|0.09359|-0.045479359538043|-0.11288369758269|50.176512027603|38.439080873058|100.96153846154|0.478|0.304|0.17405|23|8|0.0010876509330406|0.052021053787047|410|2017-10-29|-0.3012|2020-03-15|0.35398|2009-04-12
2024-05-19 07:32:54|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|470.07032527074|56|24.831619669528|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|-0.00064930463576159|0.048210231788079|933|2018-08-26|-0.19338|2019-08-11|0.15001|2018-08-26
2024-05-19 07:32:55|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|655.39853990337|52|32.367153365545|0.7957|1|2|0.70748|753|0.24526|76|0.10320943181323|85|45.67|-0.00662|0.04023|0.0035639086463159|-0.039766768260408|94.892818555158|81.484209032043|80.678567911265|0.667|0.444|0.17383|9|4|3.6580086580087E-5|0.044631233766234|1161.9047851562|2015-07-26|-0.10793|2022-06-26|0.1143|2019-06-30
2024-05-19 07:32:55|WEEKLY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-74.840299410562|20|17.088433200432|-0.6296|-1|1|-0.62963|22|0.14991|14|0.14991484354298|14|41.32|0.10575|1.02816|0.1235560303148|0.17959694121154|200.13924375648|236.20259609017|187.55328950171|0.818|0.455|0.32884|22|16|0.0086440517241379|0.0982146875|1129|2023-08-06|-0.95597|2022-03-06|2.77359|2022-07-17
2024-05-19 07:32:57|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|190.93799616697|9|12.170601577154||0|0|0.01217|219.59|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|784.24998692104|0.632|0.421|0.2566|19|5|0.0049878082191781|0.087774383561644|358.85998535156|2022-06-19|-0.23346|2021-02-28|0.29695|2013-05-12
2024-05-19 07:32:59|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|152.27852482499|7|12.923942247328||0|0|-0.01412|189.85|0.02249|23|-0.13391826165399|39|35.14|0.03996|0.10435|0.19755980797248|0.38577687045053|413.16651663824|573.18489450147|645.74832845867|0.619|0.333|0.23239|21|7|0.0039688037634409|0.08068623655914|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.19079|2020-07-05
2024-05-19 07:32:59|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|39.565976242969|20|2.566341684676|0.1581|1|1|0.15809|47.69|-0.21697|36|-0.21696872846966|36|20.08|-0.13252|0.02497|0.31819633564462|0.56064645670345|274.58225939299|409.86922576326|1103.9351095296|0.4|0.24|0.27318|25|8|0.0098647984644914|0.094646161228407|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2024-05-19 07:33:00|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|-15.188837481321|83|0.90170245318198|0.5002|-1|1|0.50019|12.89|-0.16862|13|-0.16861599190282|13|36.72|0.11797|0.18704|0.22831271923496|0.35518537126336|244.16372839005|324.60621213523|1140.7079997979|0.556|0.389|0.25354|18|8|0.0047729744279946|0.083595854643338|55.62809753418|2021-07-04|-0.28359|2023-06-11|0.19231|2010-03-28
2024-05-19 07:33:01|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|13.398217086654|9|1.4585007485562|-0.1999|1|1|-0.19989|14.25|0.05399|22|0.053988777219505|22|45.45|0.22162|0.30737|0.41501783725266|0.57862698086619|4253.6520592853|9844.8652960936|863.63637611557|0.517|0.414|0.30576|29|9|0.0035676847662142|0.091157262443439|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2024-05-19 07:33:03|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|49.128986247928|5|2.8196238625956|0.0353|1|2|-0.02469|55.31|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|217.92751458712|0.524|0.381|0.16687|21|9|0.0022657142857143|0.062279972260749|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2024-05-19 07:33:04|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|231.71520240065|9|16.159937265645||0|0|0.02161|267.15|-0.18673|47|-0.18673225782057|47|32.17|-0.06151|0.06363|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|2588.6628081052|0.478|0.391|0.28631|23|9|0.0061557887700535|0.094065695187166|308|2023-01-22|-0.17346|2015-07-05|0.23981|2009-11-29
2024-05-19 07:33:04|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|44.958056634584|5|2.7006476104529|0.1207|1|2|0.08989|52.38|0.23471|137|-0.1567631317155|25|66.91|0.12729|0.20576|0.091082080869753|0.18209284127894|125.83032167934|151.10885000988|604.84990751782|0.455|0.273|0.26511|11|4|0.0035309594594595|0.075991662162162|89|2021-02-21|-0.30159|2010-04-25|0.22713|2015-07-12
2024-05-19 07:33:05|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|-29.774216116604|1|1.2480721278775||0|0|0|25.68|-0.03822|74|0.72929442507883|71|35.35|-0.07944|0.00527|0.019516187654213|0.040832070839574|92.204458784439|97.797834761144|123.16546683615|0.5|0.25|0.19809|20|8|0.0014459123055163|0.067957991513437|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2024-05-19 07:33:06|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|-34.7141853117|163|1.4187545209111||0|0|0.62719|31.92|0.39836|16|0.39835700433236|16|10|0.00549|0.09684|0.39835700433236|0.39835700433236|139.836|139.836|65.129567781008|0.5|0.5|0.39225|2|0|-0.00041675824175824|0.073655714285714|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2024-05-19 07:33:08|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|87.078273073351|8|13.955751404153|-0.1358|1|1|-0.13581|107.6|-0.14855|17|-0.14854764846533|17|24.46|-0.07358|-0.01327|-0.0012849522774765|0.19529950905735|52.872199738677|206.66412696157|274.98082171482|0.615|0.385|0.34479|13|6|0.0057352|0.11217486153846|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2024-05-19 07:33:08|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.1042999950395|43|0.2955518571856|0.0357|1|1|0.03571|4.64|-0.18652|11|-0.18651684478232|11|31.9|-0.01036|0.07165|0.040828920359691|0.040828920359691|128.09595224611|128.09595224611|245.50264029656|0.381|0.381|0.21268|21|5|0.0024859831460674|0.073615912921348|10.380000114441|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2024-05-19 07:33:09|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|15.772018124603|12|1.9065221471617||0|0|0.24951|19.08|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|387.01826750643|0.667|0.333|0.32795|15|10|0.0065111187607573|0.10530886402754|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2024-05-19 07:33:10|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-5.4420748305785|41|0.45938917563852||0|0|0.17864|4.23|0.10536|18|0.10536491141927|18|36|0.15528|0.30696|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|75.535715912678|0.714|0.5|0.30048|14|7|0.0024472058823529|0.089321819852941|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2024-05-19 07:33:11|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-10.001765447867|79|0.54481950659339||0|0|0.21811|9.93|-0.14822|54|-0.14822267342481|54|39.81|0.1525|0.30767|0.3072912979598|0.60931207559186|159.38488787457|310.04904108774|96.783626546351|0.5|0.313|0.21928|16|5|0.0017105594405594|0.076154937062937|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2024-05-19 07:33:13|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-9.6451300622411|17|0.52193059840806||0|0|-0.10859|8.78|-0.09486|27|-0.094857134137834|27|36.3|0.02567|0.09084|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|45.992664551032|0.5|0.35|0.24066|20|7|0.00073350404312668|0.083086819407008|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2024-05-19 07:33:14|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-24.588099479571|37|2.1484205792772||0|0|0.23341|22.53|-0.01935|44|-0.019352683917066|44|34.72|0.55435|0.83408|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|525.17484585044|0.5|0.278|0.33137|18|7|0.0062561422087746|0.10435524962179|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2024-05-19 07:33:14|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-22.054201475388|79|1.4093068435672||0|0|0.39457|18.95|-0.36077|18|-0.3607714291297|18|29.6|-0.65442|0.84226|-0.51113534598042|0.93915059200083|-1819.2936239566|234.93333049172|508.50930606085|0.6|0.4|0.51778|10|3|0.020038796791444|0.098846497326203|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2024-05-19 07:33:15|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-3.095781514879|46|0.23650991420958|0.3009|-1|1|0.30091|3.09|-0.2093|28|-0.20930233351645|28|31.59|-0.03668|0.01337|-0.067669318476896|-0.10035911676753|27.167128516471|41.162459231987|37.867646715083|0.727|0.364|0.23785|22|13|4.4472972972974E-5|0.075194567567568|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.20558|2015-03-29
2024-05-19 07:33:16|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|-14.425288834992|21|0.70509613845859||0|0|0.12518|12.23|-0.16187|3|-0.16187054637533|3|39|-0.11011|-0.00409|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|219.56910530199|0.556|0.389|0.2391|18|6|0.0027248337950139|0.084411731301939|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2024-05-19 07:33:18|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|-5.610981148654|56|0.31265346746466||0|0|0.33609|4.82|-0.18883|25|-0.18882677278203|25|36.72|-0.01125|0.08288|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|47.960199802831|0.5|0.333|0.27099|18|7|0.00099617318435754|0.087107611731844|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2024-05-19 07:33:19|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-65.056459204048|55|5.1358934945229||0|0|0.48896|58.07|-0.23193|9|-0.23193118085186|9|28.83|-0.05085|0.09152|0.064463202940622|0.20883089962768|43.75269619854|229.49824294258|487.57347135854|0.625|0.458|0.28454|24|8|0.0043089142091153|0.095220616621984|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.23543|2019-09-22
2024-05-19 07:33:20|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|-15.337469053775|85|0.83663407600639||0|0|0.47936|14.63|-0.19438|44|-0.19438074767845|44|40.36|0.06613|0.16285|0.13070375509383|0.23394242215257|163.30067684497|210.53923427932|87.447701821547|0.643|0.429|0.26971|14|7|0.0016606163328197|0.082670169491525|56.240001678467|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2024-05-19 07:33:21|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|27.959240882639|10|2.1657277199494|0.1723|1|2|0.12208|33.64|-0.18498|7|0.25451840807494|75|36.95|-0.04906|0.00126|0.015913472710877|0.03975568054007|107.10586817345|120.41299623223|222.78144728347|0.579|0.316|0.22753|19|7|0.002345864978903|0.074472306610408|36.069999694824|2018-05-13|-0.17353|2011-05-29|0.24362|2015-07-19
2024-05-19 07:33:22|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.751598061832|55|0.087199350765075||0|0|0.22513|1.48|-0.13182|20|-0.13181821580761|20|39.28|0.05349|0.13661|0.0967150385927|0.09215920909983|216.81405344705|159.82866467057|14.726368069504|0.611|0.444|0.24138|18|8|-0.0010849671484888|0.073143534822602|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2024-05-19 07:33:23|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|8.964443006767|9|1.2330509402498||0|0|-0.23049|10.65|0.52977|26|0.52976629844692|26|41.23|0.50858|0.6034|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|169.58597552109|0.615|0.462|0.26598|13|5|0.0033561764705882|0.084235459558823|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2024-05-19 07:33:24|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|-5.6891455742664|30|0.35971514691735|0.2116|-1|1|0.2116|4.62|0.14746|47|0.14745681238244|47|35.39|0.22708|0.4025|0.53308208890169|0.62146944174976|493.25875452851|330.25847324234|71.186441425145|0.5|0.389|0.27005|18|8|0.0023743243243243|0.091091246246246|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2024-05-19 07:33:25|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|-50.203388336975|48|3.8580115335232||0|0|0.20894|40.89|-0.06018|32|-0.060181843150746|32|28.08|-0.09625|-0.00895|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|110.39416409006|0.417|0.333|0.28886|12|4|0.0031418229166667|0.097710677083333|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2024-05-19 07:33:26|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|20.411603960612|12|1.6594651430122||0|0|0.07556|26.76|-0.00199|59|-0.0019914563808109|59|61.55|0.48971|0.72048|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|188.05341595026|0.455|0.364|0.22871|11|4|0.002588648255814|0.081542369186046|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2024-05-19 07:33:27|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-38.207416807358|88|2.4581852090976|0.2585|-1|1|0.25853|35.22|-0.03409|41|-0.034086195528081|41|32.17|-0.0861|0.03017|0.047067531825094|0.12826093968898|54.718597035511|105.01324528295|236.21731442751|0.556|0.444|0.21535|18|5|0.0026077777777778|0.079234504504505|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2024-05-19 07:33:29|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-16.125847987951|22|0.59793831202532|0.0316|-1|1|0.03163|15|-0.06981|27|-0.069809072811212|27|32.86|-0.05178|0.03417|-0.043382355908788|-0.038069794942437|44.214590872177|48.937554231012|47.770701217295|0.5|0.455|0.18632|22|10|9.2580645161291E-5|0.06216189516129|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2024-05-19 07:33:29|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-17.927400155512|38|0.85154391575214||0|0|0.17735|15.91|-0.0684|36|-0.068400773633827|36|43.93|-0.01997|0.13177|0.10116450203207|0.24059824662924|169.12515086191|263.47031233969|124.78431252872|0.571|0.357|0.25373|14|7|0.0021274079754601|0.080741134969325|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2024-05-19 07:33:30|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.3829915480328|39|0.16900281255404|-0.071|1|1|-0.07097|2.88|-0.40896|5|1.919831396811|61|44.2|0.04562|0.1906|0.15243289100382|0.49766133755755|31.042885208459|158.01701833826|27.718960724499|0.467|0.267|0.31766|15|7|0.0015343366619116|0.10350629101284|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2024-05-19 07:33:31|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|-18.027439107292|52|1.1031442821442|0.1776|-1|1|0.17758|16.58|-0.05667|35|-0.056669447714332|35|33.7|-0.10083|-0.03935|-0.08402009554752|-0.070721051437665|19.681601209709|44.769034665867|120.75746887465|0.6|0.4|0.26488|20|10|0.0017934206896552|0.086169820689655|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2024-05-19 07:33:32|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-8.6579343851987|52|0.77747064056965|0.3752|-1|1|0.37522|7.06|-0.09591|23|-0.095912285574673|23|35.56|-0.07057|0.04711|0.06338700325534|0.019356880810606|144.84422136425|102.12144559876|38.962470285836|0.611|0.444|0.28604|18|9|0.0015492908827786|0.099695600578871|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2024-05-19 07:33:34|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|48.857495610367|19|3.466750912532||0|0|0.06925|57.75|-0.13897|31|-0.076932745802948|18|57.54|0.15021|0.20356|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|580.98594001926|0.846|0.385|0.22961|13|8|0.0033842689295039|0.075778107049608|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2024-05-19 07:33:35|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|51.810039022629|16|3.6216540405934|0.1105|1|1|0.11051|61.8|0.61467|84|0.61466983835162|84|38.68|-0.01028|0.05374|0.086059571073738|0.17913632510272|169.14852975861|236.73941127435|416.16160033354|0.474|0.316|0.20944|19|6|0.0029678933333333|0.07257972|68.959999084473|2023-05-14|-0.14354|2015-06-28|0.17462|2021-08-29
2024-05-19 07:33:36|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|8.517525461575|5|0.56415819219064|0.0492|1|1|0.04918|10.24|0.28463|58|0.28462940630339|58|44.76|-0.05181|0.04449|-0.064562637923423|-1.3420225959404E-6|44.205923226682|93.322452121359|151.03244032802|0.588|0.412|0.2137|17|7|0.0015817124183007|0.068580575163399|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2024-05-19 07:33:37|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|-21.330525705421|42|1.6081269073872||0|0|0.22818|20.6|0.0309|36|0.030900006306259|36|43.81|0.03157|0.14459|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|141.38641601199|0.5|0.438|0.2743|16|5|0.0022258894878706|0.087621832884097|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2024-05-19 07:33:37|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|34.450251892825|3|2.0704244626701|0.0041|1|2|-0.02045|39.28|-0.20783|36|0.65714232270666|90|35.67|-0.04508|0.07664|0.043624227497778|0.17359776758678|95.061915463154|185.98892306838|141.80504583903|0.333|0.238|0.23847|21|5|0.0022630892143808|0.079464766977364|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2024-05-19 07:33:39|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|58.412506961562|93|4.052497577754||0|0|0.7859|70.15|-0.1255|18|-0.090431799120929|20|34.21|-0.04221|0.01871|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|291.07883989835|0.737|0.474|0.21331|19|10|0.0024820889487871|0.068999299191375|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.19969|2021-02-07
2024-05-19 07:33:40|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-22.417386894829|70|1.156244466563|0.3525|-1|1|0.35247|19.4|0.14406|9|0.14406449052786|9|26.5|-0.03882|0.00883|-0.036793279571562|0.011594467790628|28.072300970947|70.876751530001|106.88705248635|0.773|0.455|0.26468|22|15|0.0022799846625767|0.081588680981595|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2024-05-19 07:33:41|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|-9.7416906003347|44|0.50976207420274||0|0|0.18515|8.67|-0.11111|30|-0.11111110225866|30|53.17|0.22523|0.29977|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|50.940069583483|0.667|0.333|0.26452|12|8|0.00072185022026432|0.078912085168869|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2024-05-19 07:33:42|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|-11.338003133908|53|0.71017580834377||0|0|0.22576|10.46|-0.33255|12|-0.33255408130232|12|28.14|-0.16635|0.16469|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|128.65928525102|0.409|0.273|0.26456|22|7|0.0051720119225037|0.081305037257824|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2024-05-19 07:33:43|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-3.5111529976835|15|0.31205098333325||0|0|0.17405|2.61|-0.32224|38|-0.32224170583106|38|37.69|0.09853|0.19813|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|33.590732323073|0.625|0.438|0.34032|16|7|0.0013898379254457|0.10390964343598|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2024-05-19 07:33:45|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|-12.711301985132|52|0.85685290064228||0|0|0.18387|12.65|-0.18848|44|-0.18848169160051|44|49.21|0.08123|0.17906|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|70.08310334195|0.429|0.357|0.24586|14|5|0.0011492567567568|0.079308689189189|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2024-05-19 07:33:45|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|15.450629803211|1|1.4514568339883||0|0|0|21.14|-0.13569|18|-0.13568979254691|18|39.12|0.0703|0.17267|0.25773743988872|0.46124860016658|283.4106941351|404.63907528526|210.55776364512|0.647|0.353|0.26493|17|6|0.0031810676691729|0.088503533834586|42.5|2017-10-29|-0.5093|2012-02-19|0.25425|2020-05-31
2024-05-19 07:33:46|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|28.688015490509|12|1.5093516610031||0|0|0.02344|32.75|-0.11024|44|-0.11023622047244|44|31.04|-0.07667|-0.01068|-0.018573946681589|0.067370914035989|43.42230507836|132.38994815575|571.55322671876|0.64|0.36|0.18557|25|10|0.0032856543837357|0.068446365946633|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2024-05-19 07:33:47|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.60765705665836|33|0.024797121169832|0.25|-1|1|0.25|0.54|-0.04206|50|-0.042064310483563|50|24|-0.04574|0.04593|-0.026145968723857|-0.0063119495615481|48.144162879768|71.331160975854|60.67416068957|0.5|0.375|0.15218|32|10|0.0005342125|0.050624025|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2024-05-19 07:33:48|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|28.563088540185|43|1.1588900034778||0|0|0.09871|30.72|-0.11651|21|-0.11650777326957|21|24.9|-0.05349|-0.01506|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|91.157265928427|0.429|0.333|0.11958|21|5|0.00043669026548673|0.043393946902655|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2024-05-19 07:33:50|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.2185935000127|84|0.043535070904593|0.0769|-1|1|0.07692|1.08|-0.14286|9|-0.14285718028549|9|40.58|0.03238|0.06227|0.043669283562238|0.036591791807759|128.64730107178|114.39352692955|109.1901794973|0.583|0.417|0.10333|12|5|0.00045619298245614|0.032674561403509|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2024-05-19 07:33:51|WEEKLY|11087|1096344|/equities/arvida|NZX50|0.93763366250678|19|0.064619680006832||0|0|-0.19008|0.98|-0.12037|8|0.22166650138364|70|43|0.09061|0.1193|0.17987738647601|0.32714834155863|287.29543642588|232.60877383392|109.32619886195|0.636|0.273|0.13399|11|5|0.00075464358452139|0.041091303462322|2.1185948848724|2021-09-19|-0.24277|2020-03-15|0.13333|2023-05-21
2024-05-19 07:33:51|WEEKLY|11088|43240|/equities/chorus|NZX50|-7.9414059805873|37|0.26046863158553||0|0|0.06189|7.2|0.07493|107|0.074930018803011|107|43.93|0.09912|0.14329|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|218.84498154249|0.5|0.357|0.13544|14|5|0.0019288632872504|0.045814961597542|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2024-05-19 07:33:52|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.038238946146|8|0.27225369097583||0|0|0.02312|8.85|0.00775|18|0.0077548073050917|18|43.15|-0.00537|0.0518|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|191.36791308419|0.538|0.385|0.12127|13|4|0.0016326056338028|0.040366584507042|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2024-05-19 07:33:53|WEEKLY|11090|43248|/equities/ebos-group|NZX50|-39.134850281837|50|1.6582717212211||0|0|0.01004|35.49|-0.1135|30|-0.11350149130708|30|24.83|-0.02304|0.01519|0.025870545030009|0.12142080474735|115.25084766266|290.30573941491|891.70858061273|0.633|0.367|0.10557|30|13|0.0031349622166247|0.035942216624685|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2024-05-19 07:33:55|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.9794595863734|38|0.30315321771019|0.3988|-1|1|0.39876|2.91|-0.05469|14|-0.054687449068295|14|29.08|-0.01366|0.025|-0.021201952802407|-0.025622687935509|56.630466063817|64.517103921577|56.504854989194|0.577|0.346|0.14592|26|12|-2.9886506935682E-6|0.050311261034048|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2024-05-19 07:33:56|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|3.3263658942747|21|0.13778123152939|0.0516|1|1|0.05158|3.67|-0.05758|19|0.013778664622958|48|34.47|0.02799|0.06392|0.0061112877926583|0.02516622511531|104.91210532278|117.90526836048|58.253967701323|0.733|0.467|0.09978|15|8|-0.00056884543761639|0.032427318435754|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2024-05-19 07:33:57|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|7.7962182791546|7|0.35951427532943|-0.1038|1|1|-0.10379|8.03|0.6|95|0.60000005261651|95|42.92|0.06091|0.09406|0.11077033779296|0.26262838711678|172.81512081282|230.6557118679|196.3325044839|0.538|0.308|0.11781|13|7|0.0016112943262411|0.038755957446809|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2024-05-19 07:33:57|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-2.460942405693|84|0.075314130462624|0.1679|-1|1|0.16791|2.23|0.12805|42|0.061175566954013|51|31.64|-0.01947|0.01949|0.01249945466355|0.03803427715768|107.57631441123|123.67686041988|123.20442483821|0.643|0.429|0.11626|14|7|0.00084779467680608|0.040545019011407|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2024-05-19 07:33:58|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|1.9993661427018|21|0.077436146602576||0|0|-0.03728|2.195|-0.13384|41|0.43262413386206|95|29.41|-0.04428|-0.01612|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|205.14017062079|0.412|0.235|0.09784|17|5|0.0016080192307692|0.032379057692308|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2024-05-19 07:34:00|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-1.2541792361624|30|0.091393082297085|0.3694|-1|1|0.36943|0.99|-0.11798|16|-0.11797748444553|16|55.33|0.1927|0.26762|0.27605869156985|0.37434609964997|584.52711794089|471.71283987361|126.92308280125|0.75|0.5|0.13296|12|5|0.00099285714285714|0.045529134199134|2.5899999141693|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2024-05-19 07:34:01|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|10.071704100374|60|0.33463975080156|0.1848|1|1|0.18478|10.9|-0.09134|25|0.35502997988644|95|45.73|0.08823|0.13744|0.096301596939112|0.21790516696097|144.48451612571|172.99874630395|486.12969920255|0.455|0.273|0.10658|11|5|0.0031337544483986|0.034087473309609|11.109999656677|2024-05-05|-0.13556|2020-03-15|0.24483|2020-12-13
2024-05-19 07:34:02|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.2434798351419|84|0.049493268843882|0.2914|-1|1|0.29139|1.07|-0.13218|10|-0.13218391828326|10|40.75|0.04681|0.06718|0.022177155856887|0.022177155856887|104.02731904|104.02731904|66.049385759421|0.375|0.375|0.09662|8|3|-0.00076088019559902|0.032083960880196|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08609|2020-03-29
2024-05-19 07:34:03|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.60279856471123|121|0.050932853910331|0.6815|-1|1|0.68148|0.43|0.12864|30|0.12863790557484|30|31.8|0.04193|0.12475|0.11133949752927|0.13869510716167|217.35500196008|206.73708485083|19.815667835687|0.6|0.4|0.193|20|8|-0.00034824074074074|0.065438928571429|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2024-05-19 07:34:03|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|-0.90277089532092|119|0.035221202265587|0.2511|-1|1|0.25112|0.835|-0.06838|68|-0.068382209033142|68|42|-0.01419|0.00762|-0.0052853923277851|-0.043724453638795|93.403752150988|82.912628138572|86.082469475664|0.438|0.25|0.09077|16|7|7.4670886075948E-5|0.031083708860759|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2024-05-19 07:34:05|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|62.975772445915|25|2.2174014782922|0.0222|1|1|0.02222|69|-0.15817|30|-0.15816991469439|30|43|0.12776|0.17628|0.22236138709816|0.28611295578553|205.12520487317|212.04639934788|585.24173217347|0.385|0.308|0.12305|13|4|0.0035147855917667|0.038287667238422|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2024-05-19 07:34:06|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.2029672697569|23|0.10766325526053||0|0|-0.07874|2.34|0.07971|57|-0.11529474739053|13|32.14|-0.03343|0.00288|-0.014489299331731|-0.032861913880589|89.362592674004|88.878287970907|76.289109584138|0.857|0.429|0.14556|7|4|-0.00057178137651822|0.046432024291498|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2024-05-19 07:34:07|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|0.99899521917811|6|0.049659143581759|-0.0348|1|1|-0.03478|1.11|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|86.542957678473|0.667|0.444|0.13172|9|7|7.4710017574692E-5|0.037061318101933|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2024-05-19 07:34:08|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.69357903669335|13|0.04619301978104||0|0|0.01724|0.57|-0.275|38|-0.27500003166497|38|35.5|0.01458|0.0718|-0.067193661983079|-0.034865205051848|71.218119653835|85.207484451|72.151895869028|0.4|0.3|0.15653|10|3|7.4359673024522E-5|0.052839754768392|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.21212|2020-04-12
2024-05-19 07:34:08|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|-0.11159274568541|130|0.011259036591532|0.921|-1|1|0.92097|0.098|7.79451|75|7.7945136274806|75|32.55|0.11832|0.57983|0.8361872505257|1.000943942086|2901.2909518206|2998.6890362267|89.09090724366|0.6|0.5|0.25325|20|5|0.0063794487179487|0.095566987179487|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2024-05-19 07:34:10|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.4562352025294|84|0.20707838812748|0.2235|-1|1|0.22347|4.83|-0.08529|14|-0.085294174158035|14|60.38|0.06483|0.11398|0.16106707096675|0.22111197948356|168.58159824906|183.06377335953|172.64797935228|0.625|0.5|0.12301|8|4|0.0012459893992933|0.034118356890459|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2024-05-19 07:34:11|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.1038486785394|22|0.041784316220342|-0.0745|1|1|-0.07451|1.18|0.25185|89|0.25185187212888|89|43.08|0.02042|0.03668|0.017396851101661|0.046919713976331|112.14578629057|127.7002130796|114.88657243279|0.692|0.462|0.0833|13|10|0.00044055077452668|0.031486368330465|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2024-05-19 07:34:12|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.371791113446|1|0.068097071193922||1|0|0|2.1|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|190.90907810148|0.45|0.25|0.08591|20|8|0.0010004071246819|0.02641|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2024-05-19 07:34:13|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
2024-05-19 07:34:14|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-3.7912267404867|41|0.22874224047106||0|0|0.39163|3.2|-0.24317|18|-0.24316541392279|18|37.21|0.07843|0.12763|0.12073137812221|0.13621921677645|224.18141742358|190.68012908464|119.05648226586|0.643|0.429|0.13699|14|5|0.00091862745098039|0.042967647058824|16.25|2021-08-08|-0.2019|2020-03-15|0.16408|2020-04-12
2024-05-19 07:34:15|WEEKLY|11111|43301|/equities/sanford|NZX50|-4.1571073212078|64|0.13180364855967||0|0|0.00504|3.95|-0.10787|13|-0.10786512387158|13|30.08|0.01684|0.04986|0.034450425456328|0.042313579385519|147.69455313973|149.13787535645|70.535716338425|0.625|0.458|0.07695|24|8|-0.00012477707006369|0.029431770700637|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2024-05-19 07:34:16|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.4812887017562|74|0.17987435547429||0|0|0.18317|3.3|-0.0549|22|-0.054901909452362|22|36.58|0.09852|0.13425|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|213.93840593263|0.583|0.417|0.14483|12|6|0.00203009765625|0.04479439453125|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2024-05-19 07:34:17|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|-4.0657826324752|6|0.33214017155664||0|0|0.01429|3.45|0.30374|47|0.30374318167929|47|21.08|-0.00962|0.1518|0.17996732026421|0.20320309158426|382.79950564893|330.65125541696|334.95147024409|0.542|0.417|0.22299|24|5|0.0060114090019569|0.07569988258317|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2024-05-19 07:34:18|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.6698406847825|13|0.25994689969586|0.094|-1|1|0.09404|3.95|-0.13127|14|-0.13126539117108|14|35.44|0.05705|0.11068|0.15746913521876|0.25561707641379|274.11423503922|299.51126169345|276.22378969013|0.688|0.438|0.14979|16|8|0.0022656476683938|0.042205872193437|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2024-05-19 07:34:19|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.5378218729531|67|0.11873809172774|0.0117|1|1|0.01172|2.59|0.13319|26|0.13318605548265|26|37.84|-0.59429|0.47382|0.66464135949797|1.0317036034214|1089.6462325493|815.74302874302|67.272726709755|0.632|0.368|0.22879|19|6|0.009460178343949|0.054364025477707|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2024-05-19 07:34:21|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-2.051202270022|2|0.11873409239152|0.0517|-1|1|0.05172|1.65|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|60.885607119267|0.409|0.318|0.15341|22|7|0.00016226751592357|0.047368216560509|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2024-05-19 07:34:22|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-4.8211833332553|10|0.17872774914153|0.1469|-1|1|0.14694|4.18|-0.05405|11|-0.054054004295401|11|39.79|-0.06638|-0.03028|-0.064642078197483|0.0040488632148376|56.008432031818|99.80534330224|184.34398981177|0.571|0.286|0.13394|14|7|0.0014540282685512|0.040084752650177|5.5|2022-09-18|-0.16836|2020-03-15|0.13534|2015-08-23
2024-05-19 07:34:22|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.3819526094805|36|0.058984208723281|0.0781|-1|1|0.07813|1.18|-0.13121|7|-0.13121387976164|7|37.89|0.06347|0.1019|0.073951854742881|0.11727661731372|186.25832902211|205.14324772969|116.8316790782|0.556|0.389|0.08917|18|7|0.00049859135285913|0.02884870292887|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2024-05-19 07:34:23|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|-11.386532604803|1|0.43217748407165||0|0|0|9.93|-0.15877|9|-0.15877188829027|9|31.22|0.05452|0.09922|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|333.22148461808|0.667|0.444|0.1396|18|6|0.0028581316725979|0.046865871886121|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2024-05-19 07:34:24|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.68235642206429|62|0.071706929778336||0|0|0.8386|0.46|-0.167|14|-0.1669994454976|14|25.15|-0.02178|0.03029|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|17.140514730744|0.65|0.45|0.19684|20|9|-0.0017520921985816|0.064252996453901|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.25725|2020-04-05
2024-05-19 07:34:26|WEEKLY|11121|1096407|/equities/tourism|NZX50|-2.6574709920347|46|0.24749032352567||0|0|0.47899|1.86|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|300|0.7|0.4|0.19795|10|4|0.0036753024911032|0.059516352313167|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2024-05-19 07:34:27|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|4.1558126899196|7|0.18343690122874||0|0|-0.08228|4.35|0.22422|94|-0.1278467957168|10|43.11|0.04627|0.08075|0.08263712392191|0.075979001553518|151.28690032467|127.70564338888|93.836693738142|0.667|0.444|0.11592|9|4|0.0002965228426396|0.038117563451777|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.10127|2021-01-10
2024-05-19 07:34:27|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|-3.9401364669058|86|0.11383892633259||0|0|0.09653|3.65|-0.03098|24|-0.030976832514003|24|48.3|-0.02298|0.00737|-0.026587027637544|-0.0031027199595103|84.110979571544|98.089870753193|136.19403001672|0.6|0.4|0.10021|10|4|0.00076294014084507|0.031825933098592|4.8200001716614|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2024-05-19 07:34:28|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.5988075690571|20|0.12245326023931||0|0|0.07784|1.8|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|138.4615398723|0.476|0.381|0.1489|21|6|0.0023482711198428|0.063387937131631|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2024-05-19 07:34:29|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-2.2504050068834|102|0.085347565034281||0|0|0.29663|1.98|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|146.80803371766|0.5|0.417|0.09322|12|4|0.00092924162257496|0.032206931216931|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2024-05-19 07:34:31|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|26.396945131778|17|1.0424164375784|0.1721|1|2|0.154|29.3|-0.08365|46|-0.077804852079006|21|26.57|-0.05091|-0.01452|-0.058079442204964|-0.052015232837804|50.281529940914|63.570852283765|78.085227037055|0.524|0.381|0.12611|21|9|0.00015777003484321|0.043804198606272|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2024-05-19 07:34:31|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
2024-05-19 07:34:32|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.66685185417275|49|0.052283954569832||0|0|0.64539|0.5|-0.16568|3|-0.16568052137204|3|23.5|-0.00757|0.05343|-0.055366359632336|-0.046085224809965|39.171084294213|52.495785511542|75.757572747241|0.5|0.4|0.11174|30|5|0.00073944223107569|0.03532369189907|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2024-05-19 07:34:33|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
2024-05-19 07:34:33|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-3.2064923447356|12|0.15883081495714||0|0|0.12037|2.85|-0.11675|7|-0.11674726285919|7|20.95|-0.02925|0.04869|0.0042087313208726|0.031669213870022|85.80817929709|111.53353588074|90.476184709453|0.55|0.45|0.10659|20|4|0.00068144186046512|0.040411860465116|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2024-05-19 07:34:35|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|-0.86494666529133|10|0.045785191689373||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|0.020286719298246|0.067038421052632|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2024-05-19 07:34:36|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.17674803555871|117|0.0074441688630332||0|0|0.28|0.162|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|53.999998013179|0.5|0.357|0.18567|14|5|6.4853195164075E-5|0.060875526770294|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2024-05-19 07:34:37|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|0.053534982976696|7|0.01378950562257|1.442|1|2|0.65455|0.091|-0.43408|6|-0.43408263552541|6|7.59|1.03032|3.98291|4.8912744671587|5.5405448786794|9158.8293082194|66752.739644053|9099.999382976|0.594|0.531|0.2544|32|1|0.47787630522088|0.13255457831325|0.60000002384186|2018-06-24|-0.5|2014-04-13|99|2016-08-28
2024-05-19 07:34:37|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|-0.0043722886501514|4|0.00043459259683672|-0.2442|-1|2|-0.33333|0.004|-0.08853|5|-0.08853430965849|5|15.63|-0.04888|0.30179|0.025284613298674|0.027813074628542|9.6497571192145|9.6497571192145|1.600000075996|0.458|0.417|0.22746|24|2|0.0075848941798942|0.084505|0.30000001192093|2009-06-21|-0.66667|2012-01-29|1.2|2013-12-22
2024-05-19 07:34:38|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.020308401790419|131|0.0016202136294801||0|0|0.65385|0.018|-0.27778|19|-0.2777777317866|19|33.31|0.01759|0.15498|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|179.99999627476|0.538|0.385|0.31068|13|4|0.0047045293072824|0.09476404973357|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2024-05-19 07:34:40|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|-0.49188516144897|12|0.032295055207099||0|0|0.16667|0.4|0.14286|41|0.14285715299397|41|32.71|0.10666|0.2107|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|20.942409055013|0.375|0.333|0.22675|24|4|0.00051507537688442|0.073580113065327|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2024-05-19 07:34:41|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.1731500124406|42|0.16540311269184|-0.0588|1|2|-0.1|4.32|0.75448|74|0.75447997136073|74|40.54|0.09268|0.12562|0.15274720690993|0.24431860379206|222.03140875632|205.69665764466|172.80000686646|0.538|0.308|0.10755|13|5|0.0013942605633803|0.03470088028169|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2024-05-19 07:34:42|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.31782382060555|30|0.018043813297544||0|0|0.04918|0.32|0.15278|167|-0.092441533305999|18|31.12|-0.11793|0.08412|-0.02446525872549|-0.01159286039945|50.033503448898|62.421759418481|19.512194856017|0.588|0.471|0.14041|17|4|-0.00070980286738351|0.053749139784946|3.7999999523163|2014-11-09|-0.24444|2020-03-15|0.98675|2014-01-19
2024-05-19 07:34:42|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
2024-05-19 07:34:43|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.83012603554681|13|0.042854083618398||0|0|-0.02941|0.7|-0.17576|36|-0.17575755517782|36|25|-0.03393|0.00957|-0.01421035905515|0.01733127341787|80.797646977596|109.34166818368|119.3317390666|0.455|0.364|0.09885|22|5|0.00084126334519573|0.034286441281139|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2024-05-19 07:34:45|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-8.5472055977441|13|0.18240186591469|0.0256|-1|1|0.02561|7.99|-0.06129|4|-0.061290391054658|4|17.04|-0.005|0.03298|0.052872495521071|0.087580945251811|252.76516453616|335.91949850202|382.29665546632|0.511|0.378|0.06201|45|9|0.0021170346598203|0.022228626444159|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2024-05-19 07:34:46|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-2.2837072811553|2|0.18623575243782|-0.0058|-1|1|-0.00585|1.72|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|177.31958534832|0.625|0.438|0.16547|32|12|0.0020802389937107|0.049315710691824|12.132081031799|2016-05-29|-0.18953|2017-04-09|0.39429|2024-02-25
2024-05-19 07:34:47|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.21977134758029|6|0.018415561636768|-0.0741|1|1|-0.07407|0.25|0.16257|8|0.16256793559729|8|15.76|-0.51821|0.55667|0.005159090778477|0.95717051855589|-2137.581529436|671.90015212525|156.25000349246|0.48|0.36|0.3193|25|2|0.033319298245614|0.056879824561404|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2024-05-19 07:34:47|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-6.4653108200536|3|0.32677030831926|0.1033|-1|1|0.10333|5.38|-0.09091|5|-0.090909077773081|5|26.4|0.05843|0.09817|0.1074967791522|0.15037509739215|413.1442832024|424.32226879411|256.19049327444|0.567|0.4|0.10497|30|11|0.0017028967254408|0.031563438287154|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.13357|2020-06-28
2024-05-19 07:34:48|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|0.40505678748945|3|0.016647736907469|0.0218|1|2|-0.02174|0.45|0.6|68|-0.002965018709135|17|12.41|0.17937|0.3701|0.58049838441483|0.64567249208708|1775.1495254166|1067.2070540452|98.775399129766|0.455|0.364|0.14734|22|4|0.0041409090909091|0.031101345454545|4|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2024-05-19 07:34:50|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-0.96434423897202|10|0.060749379863471|-0.1733|-1|1|-0.17333|0.88|-0.18976|14|-0.18976350417687|14|24.95|0.07959|0.18903|0.1082597294048|0.13128252455138|332.16898243659|242.82579823656|25.88235207495|0.8|0.5|0.19795|20|10|-0.00026736220472441|0.064141082677165|6.7699999809265|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2024-05-19 07:34:51|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
2024-05-19 07:34:52|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-0.90706061672345|27|0.050686873830609||0|0|0.36752|0.74|-0.1|15|-0.099999999999994|15|16.21|-0.04039|0.00978|-0.020129212534053|-0.027732649374694|67.146566892648|70.182557900691|49.333333969116|0.571|0.393|0.06948|28|7|-0.00087979166666667|0.025713791666667|2.1300001144409|2020-09-06|-0.11765|2014-04-13|0.14789|2020-04-12
2024-05-19 07:34:52|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.066804198738787|7|0.0037587398091395||0|0|0.09589|0.08|0.56942|35|0.56941919272159|35|13.43|-0.21559|0.00695|-0.014450196121706|0.038538293087894|35.345563009538|69.488966891847|39.999998509884|0.476|0.429|0.26427|21|2|0.0072664583333333|0.049578541666667|0.12399999797344|2020-07-05|-0.66667|2017-12-17|2|2017-10-29
2024-05-19 07:34:53|WEEKLY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.30110121844943|22|0.013080366190481||0|0|0.2973|0.26|0.05714|22|0.057142888769794|22|18.73|-0.01856|0.07497|-0.023318056234642|-0.043496959321108|68.251656757011|73.694014774419|87.219052372111|0.385|0.231|0.13741|26|5|0.0022689763779528|0.041815472440945|0.81999999284744|2021-10-10|-0.48323|2014-04-20|0.47008|2014-08-31
2024-05-19 07:34:55|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|7.2847943200872|85|0.38933994225712||0|0|3.82424|7.96|0.02436|18|0.024359793274461|18|28.8|0.0683|0.12501|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|318.83362639867|0.667|0.467|0.14745|15|4|0.0041093798449612|0.059958178294574|8.8999996185303|2024-03-31|-0.425|2020-03-22|0.45882|2022-12-04
2024-05-19 07:34:56|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
2024-05-19 07:34:57|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
2024-05-19 07:34:57|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.1701023118537|8|0.055034105540704||0|0|0.02941|0.99|-0.1626|40|0.026772309252729|16|30.83|-0.01365|0.03783|0.044758568647114|0.060280365415155|126.75415253302|123.23436525218|81.730372072137|0.611|0.333|0.14332|18|8|0.00035110320284698|0.042930035587189|2.9500000476837|2016-05-29|-0.19643|2023-04-16|0.24444|2023-04-09
2024-05-19 07:34:58|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|-6.3894298158477|2|0.31980991636351||0|0|-0.00548|5.5|-0.08694|8|-0.086935684247048|8|28.1|0.04863|0.09|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|117.02128134469|0.4|0.3|0.14198|20|6|0.0016070870337478|0.048930444049734|7.8499999046326|2021-02-21|-0.46682|2020-03-22|0.34892|2020-04-12
2024-05-19 07:35:00|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|-0.50181974642228|62|0.033950598846502||0|0|0.47059|0.45|0.04938|34|0.049382742394978|34|31.71|0.01967|0.15061|-0.033843085590304|-0.021015350101808|66.508342034495|84.027486386836|46.391749980029|0.643|0.429|0.22005|14|5|0.00045889108910891|0.063788594059406|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.32653|2015-09-27
2024-05-19 07:35:01|WEEKLY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-0.24471846074887|25|0.015915537926638||0|0|0.44928|0.19|0.15|16|0.14999995032947|16|6.94|-0.02478|0.08195|0.044945775122398|0.084768711492887|314.04374749572|704.73231501705|211.11110007321|0.755|0.571|0.07263|49|2|0.0066655769230769|0.038721043956044|1.0883229970932|2021-01-31|-0.4359|2017-05-14|0.73913|2017-02-26
2024-05-19 07:35:01|WEEKLY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.15381898965383|9|0.0049396612112536||0|0|0.12821|0.136|-0.02589|11|-0.025885623589189|11|15|0.04769|0.10436|0.036932144830612|0.065619630314842|107.96350015347|138.63869860733|42.500003259631|0.556|0.5|0.10373|18|2|-0.0013186690647482|0.036682482014388|0.64999997615814|2021-03-14|-0.34783|2021-03-21|0.30233|2021-01-10
2024-05-19 07:35:02|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-4.0488019832397|77|0.11126731662038||0|0|0.35986|3.7|-0.01868|12|-0.018675663696217|12|16.13|-0.02717|0.00229|-0.019936252230614|0.0059300118529284|64.854295655968|101.99198079053|132.14286109623|0.6|0.367|0.0612|30|10|0.000780375|0.018709214285714|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.1051|2019-11-17
2024-05-19 07:35:03|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|0.09818697149981|4|0.012193908019574|-0.01|1|2|-0.03175|0.122|0.874|60|-0.22262843134711|5|17.16|-0.30486|0.23305|-0.056665664391794|-0.0015416376798558|-23.115907816747|28.79870860368|0.095931637270498|0.526|0.421|0.34619|19|1|0.08560452887538|0.086634832826748|163.04350280762|2007-12-16|-0.83333|2009-10-25|18.99908|2019-12-01
2024-05-19 07:35:05|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.10548658422772|33|0.010162194990925||0|0|0.44928|0.076|-0.15805|11|-0.15804583256899|11|29.94|0.08116|0.11649|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|4.342857003212|0.75|0.313|0.17049|16|8|-0.0045585322896282|0.063229138943248|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2024-05-19 07:35:05|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
2024-05-19 07:35:06|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|1.7012906172416|7|0.083227249287569||0|0|-0.01546|1.91|0.0102|48|-0.05341381032568|15|25.52|0.03449|0.08252|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|454.76191101296|0.621|0.379|0.09699|29|11|0.0028668096514745|0.028767117962467|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2024-05-19 07:35:07|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.50757514713497|2|0.046272543902071|-0.0811|-1|1|-0.08108|0.4|0.47115|67|-0.23529415373983|15|14.85|0.81857|1.1095|0.061338212883622|0.0041740358886503|141.008403721|71.440145620019|44.444446284094|0.424|0.333|0.2353|33|7|0.069356720977597|0.056412647657841|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2024-05-19 07:35:08|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.11716291984548|22|0.012609522969703||0|0|-0.27374|0.13|||-0.23529415373983|15|146|0.89713|0.90259|0|0|100|100|7.4712640528227|0|0|0.5001|1|0|-0.013071017964072|0.084633592814371|1.75|2021-03-14|-0.30263|2023-02-19|0.35606|2023-12-24
2024-05-19 07:35:09|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-0.023403962006983|24|0.0013160485574971|-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|0.0073943859649123|0.11687125506073|3.7169001102448|1994-01-23|-0.5|2022-06-19|1.85729|1993-05-09
2024-05-19 07:35:10|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.24519305360437|34|0.017853509191181|0.1789|1|2|0.13333|0.255|-0.19394|23|-0.19394094519624|23|32.91|-0.01688|0.1273|-0.07924026222585|-0.066242130381783|50.649796458417|59.186225806487|23.525200925878|0.545|0.455|0.16795|11|3|-0.0014781265822785|0.062962936708861|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2024-05-19 07:35:11|WEEKLY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.37614891639063|12|0.022789796323662|0|1|1|0|0.42|-0.21545|37|-0.21545497067088|37|36.9|0.00279|0.05357|-0.0038267097216716|-0.057503333799408|81.369625966019|63.963200538818|29.787233817698|0.524|0.333|0.15579|21|9|-0.00075760814249364|0.046538740458015|1.7999999523163|2009-10-18|-0.27027|2021-01-03|0.26263|2016-11-20
2024-05-19 07:35:12|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.5884026560087|32|0.050001899015868|-0.0612|-1|1|-0.06122|1.56|-0.0687|7|-0.068702227557621|7|53.6|0.28269|0.34683|0.37004585585039|0.37004585585039|168.4526127|168.4526127|70.909086771248|0.2|0.2|0.13219|10|2|0.00034754850088184|0.047915185185185|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2024-05-19 07:35:13|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.8372623353292|16|0.041987790253025||0|0|-0.06316|0.89|-0.08448|21|-0.084480085366885|21|54|0.03181|0.05352|-0.084480085366885|-0.084480085366885|91.552|91.552|71.017283984439|0.333|0.333|0.09706|3|1|-0.0016627683615819|0.035934971751412|1.2727969884872|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2024-05-19 07:35:14|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.23671813356214|33|0.010572711783426|0.1458|-1|1|0.14583|0.205|-0.07692|34|-0.076923063697213|34|33.56|-0.00375|0.02472|-0.030012526221403|-0.043988951099699|80.264368124806|76.162991056418|31.538462420187|0.438|0.375|0.07203|16|5|-0.0016668541300527|0.031851036906854|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15714|2020-04-12
2024-05-19 07:35:15|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|-0.13962714565816|10|0.0070423813098757|0.1308|-1|1|0.13077|0.113|-0.00506|20|-0.0050636146611538|20|27.71|-0.08665|0.03137|-0.032054580408571|-0.026935441514532|58.565645540281|79.150759716034|32.285714273551|0.393|0.25|0.19732|28|7|0.00094912101910828|0.064245630573248|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.4|2014-04-13
2024-05-19 07:35:16|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|-0.98959958553669|1|0.051533192397345||0|0|0|0.81|-0.1|7|-0.12705442720472|30|29.29|0.10981|0.2356|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|110.95890153705|0.429|0.214|0.20725|14|4|0.0022747317073171|0.072838365853659|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2024-05-19 07:35:17|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|0.20426751119029|7|0.02272277311111|0.125|1|1|0.125|0.27|-0.0958|17|-0.095799972821442|17|20.1|-0.54771|1.29634|1.7871861179271|2.4904211373427|37.7608837997|80.591563512955|25.714287903845|0.483|0.345|0.33135|29|8|0.12630018675722|0.086209558573854|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2024-05-19 07:35:18|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-2.1444142769374|114|0.17647142246689||0|0|0.64871|1.63|0.28832|29|0.28832191623912|29|39|0.32264|0.42662|0.2446009517874|0.38596368376556|217.52000504752|265.10341744466|450.40065965328|0.333|0.25|0.14334|12|2|0.006710413080895|0.044882151462995|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2024-05-19 07:35:20|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
2024-05-19 07:35:20|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.0011167958859123|62|3.8931946137441E-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|0.03462012254902|0.12961161764706|0.07000000029802|2017-01-08|-0.5|2013-11-03|3|2013-11-10
2024-05-19 07:35:21|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
2024-05-19 07:35:22|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.14362443023056|62|0.0086091627598621||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|-0.012674022346369|0.065768994413408|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.16162|2023-07-16
2024-05-19 07:35:22|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-1.227978357618|3|0.10265945691033||0|0|0.05319|0.89|0.2446|20|0.2446008759058|20|39.2|0.25908|0.40365|0.74424064604018|1.0721091283436|821.69899499832|689.44820593317|66.917289998279|0.45|0.3|0.25204|20|6|0.0017878371501272|0.075323180661578|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2024-05-19 07:35:24|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.090949555752745|22|0.006983185151575||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|-0.010278709677419|0.07647752688172|0.70999997854233|2020-11-01|-0.13793|2023-12-10|0.2605|2023-11-12
2024-05-19 07:35:25|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|0.19109914206796|8|0.015494867425622|-0.16|1|1|-0.16|0.21|-0.07544|8|-0.075435317499079|8|34.82|0.1781|0.27143|0.30419221766838|0.43981454477271|188.51394324317|274.05702435665|18.4210522876|0.529|0.412|0.22796|17|4|0.001093305509182|0.072493422370618|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2024-05-19 07:35:26|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-2.7848694452991|27|0.14495647381907|0.2831|-1|1|0.28313|2.38|0.09295|45|0.88847803294282|101|30.67|0.04204|0.10165|0.094867542082866|0.16287101250665|215.43474662274|227.51090616029|102.06270575604|0.667|0.389|0.1583|18|9|0.0013417647058824|0.04916285467128|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2024-05-19 07:35:27|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|-2.8279105216897|2|0.12597015800198||0|0|0.028|2.43|-0.07749|24|-0.077490787893333|24|14.26|-0.02165|0.04447|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|109.95475225397|0.6|0.38|0.10699|50|20|0.001471162464986|0.032522801120448|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2024-05-19 07:35:28|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-1.4933751791465|40|0.068625071636439||0|0|0.18123|1.265|1.00649|51|1.0064935004617|51|19.08|-0.06206|0.06782|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|421.66664514277|0.615|0.385|0.21334|26|8|0.0057864672897196|0.067396392523365|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2024-05-19 07:35:30|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
2024-05-19 07:35:30|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.4900039809724|9|0.04166799047854||0|0|0|1.38|0.31111|31|-0.023279603225154|5|16.84|0.16728|0.27293|0.40268689651494|0.57611604502101|2228.296246057|1830.9485620775|919.9999602636|0.6|0.4|0.06663|25|6|0.0063448018648019|0.024469487179487|3.329999923706|2020-11-29|-0.16667|2014-06-22|0.35|2013-11-03
2024-05-19 07:35:31|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-5.8293063508943|80|0.12079188428747||0|0|0.31846|5.5|-0.02536|12|-0.025362324265633|12|10.13|-0.01895|0.01322|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|167.5143949405|0.543|0.391|0.05618|46|10|0.0012981100917431|0.017345816513761|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2024-05-19 07:35:32|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
2024-05-19 07:35:33|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-1.9071980514209|17|0.046978289133914|0.0162|-1|1|0.01622|1.82|-0.05627|6|-0.056274446934724|6|15.52|-0.04481|0.01694|-0.019896337322159|-0.0045195769986876|56.422802849301|86.095862384702|133.82353186092|0.571|0.5|0.05941|42|8|0.00084080838323353|0.01922625748503|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2024-05-19 07:35:35|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.26813134245565|15|0.010000917199009||0|0|0.02083|0.235|0.03682|11|0.036820376919921|11|25.4|-0.03418|0.06113|0.090747947376256|0.02909544379966|266.27473307125|119.49298303833|11.989795654602|0.533|0.433|0.12958|30|9|-0.0013366494845361|0.044114432989691|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2024-05-19 07:35:35|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|0.72252983640247|13|0.033282744823705|0.2032|1|2|0.11268|0.79|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|50.641028874019|0.588|0.353|0.13861|17|6|-0.00042420774647887|0.043896426056338|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2024-05-19 07:35:36|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-0.022875050093106|13|0.0016250169559887||0|0|0.05263|0.018|-0.24|5|-0.24000003576291|5|29.94|-0.0934|0.05069|-0.068910341848698|-0.048831867715022|34.240325683351|56.992927227614|13.846153757981|0.625|0.5|0.27622|16|4|-0.00076175152749491|0.08621183299389|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2024-05-19 07:35:37|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|-4.4935811010657|3|0.17619364949261|0.0603|-1|1|0.06032|4.05|1.20745|89|1.2074468648369|89|22.76|-0.36609|0.25848|-0.054050489460606|0.6770075296396|-11188.10698522|2371.1507325868|10125.000703149|0.559|0.382|0.20751|34|11|0.018388621134021|0.056051804123711|4.8499999046326|2023-12-10|-0.375|2009-08-02|9.35714|2013-04-21
2024-05-19 07:35:38|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.559341373049|79|0.11144713627059|0.6|-1|1|0.6|1.2|-0.16667|9|-0.16666664459087|9|44.06|0.04715|0.09996|0.024652341919996|0.048900264539634|103.69832696285|112.73773209768|32.520325991204|0.438|0.313|0.11905|16|7|-0.00092379310344828|0.040756040868455|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.11486|2022-03-27
2024-05-19 07:35:40|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.045716817860484|18|0.0056811095404518||0|0|-0.25287|0.065|-0.58182|6|1.0322384940918|66|35.52|0.0739|0.21352|0.038719465825632|0.051926846888753|54.79830814753|84.188635618176|1.4085117003757|0.485|0.303|0.27296|33|11|0.00037126156433978|0.085191084945332|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2024-05-19 07:35:41|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
2024-05-19 07:35:42|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|0.77041071222945|1|0.27236310784445||0|0|0|1.81|0|31|0|31|32.34|0.41351|0.86558|1.3990940985803|1.7683668713072|847.26216618957|832.43386296422|1190.7894743292|0.483|0.379|0.30034|29|5|0.00744039445629|0.10513158848614|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2024-05-19 07:35:43|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.68836736019299|14|0.12433223042414|0.0476|1|1|0.04762|0.88|0.87273|106|1.0606737502581|25|32.69|0.27675|0.44647|0.65601257542457|1.0432862470986|1273.159627948|1170.1778509587|293.33332008786|0.538|0.308|0.44324|13|6|0.0096588127853881|0.14694100456621|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2024-05-19 07:35:43|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.063887560883743|28|0.015024457537957|-0.0376|1|2|-0.31429|0.072|0.275|32|10.764705418304|84|29.16|0.32275|0.5467|0.82608760782729|1.1237005554646|1418.4708985849|1151.6633218856|71.999995827674|0.56|0.4|0.43475|25|9|0.0094544973544973|0.14472267195767|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2024-05-19 07:35:45|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
2024-05-19 07:35:46|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|10.65947871944|24|0.73684054765215||0|0|0.32822|12.99|-0.17345|13|-0.17344903750739|13|34.24|0.43028|0.49175|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|373.27585344602|0.56|0.48|0.25034|25|9|0.0037360182025028|0.075654744027304|19.290000915527|2021-11-07|-0.23118|2012-07-22|0.40341|2013-07-07
2024-05-19 07:35:47|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.6234827409863|31|0.17510960534366||0|0|0.21316|1.495|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|3250.000004049|0.552|0.345|0.3821|29|8|0.013812238163558|0.1430844045911|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2024-05-19 07:35:47|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|8.1913947525934|78|0.51203506975321|0.9842|1|2|0.86293|9.65|0.11431|38|0.055467966548283|43|35.93|1.96321|2.7233|4.3884668622359|8.931117693735|549.28512662156|12512.899508193|3574.073790768|0.593|0.296|0.35055|27|11|0.008250582617001|0.10347190066858|9.9849996566772|2024-05-19|-0.49558|2008-11-23|0.94697|2009-05-24
2024-05-19 07:35:48|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|12.590703839505|39|1.2680988727529||0|0|0.93452|16.25|-0.38378|28|-0.38378380440377|28|38.1|1.32056|1.61496|2.6514678816086|3.8151300721007|2708.4443895343|6066.2928640178|1035.0318125544|0.513|0.359|0.3783|39|14|0.0085311745406824|0.1329717847769|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2024-05-19 07:35:50|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.424477355561|24|0.1055683785954|0.0564|1|1|0.05643|1.685|-0.25248|8|-0.25247524518754|8|45.28|0.18031|0.23092|0.10638003452171|0.16043720505886|309.60807085206|283.77175651317|86.410251362868|0.6|0.36|0.18661|25|13|0.0014171601731602|0.057199489177489|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2024-05-19 07:35:51|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-15.630270278748|7|1.2056229283411||0|0|0.09097|13.19|-0.17086|36|-0.17085712977818|36|29.07|0.05841|0.23874|0.32516308230583|0.60143434110562|597.38371514311|1645.5876826503|370.50561214574|0.477|0.273|0.29053|44|13|0.0070681167315175|0.099454233463035|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2024-05-19 07:35:52|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|11.537748859905|12|1.2457504118208|0.7109|1|2|0.36903|15.47|-0.66667|7|2.3907820003032|74|50.2|0.51205|0.72009|0.86205767853991|2.3907820003032|113.02486974|339.078|293.30222297319|0.4|0.2|0.40632|5|1|0.0076430916030534|0.12270980916031|15.840000152588|2024-05-19|-0.23092|2022-05-01|0.46127|2022-07-10
2024-05-19 07:35:53|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|10.7586359828|23|0.58121739641237||0|0|-0.06185|11.68|0.28571|105|0.28571440917923|105|26.16|0.04455|0.10293|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|3539.3938912286|0.566|0.434|0.09704|83|21|0.002355722754218|0.041320811673507|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.2|1991-02-03
2024-05-19 07:35:54|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.2362369350713|43|0.41058814097421|0.2238|1|2|0.14286|4.56|0.00811|20|0.0081053621715952|20|25.41|-0.04847|0.14103|-0.051447572922418|0.053408660901046|0.65056737640124|3.3432341106157|15.395002746724|0.519|0.37|0.2202|27|6|0.0043423901098901|0.066724752747253|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2024-05-19 07:35:56|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|3.2555016419807|9|0.19905289847045|0.0227|1|2|-0.00773|3.85|-0.16094|8|-0.16094416011578|8|37.47|-0.00386|0.03521|-0.0030412053231588|0.14530818563829|80.351736886304|133.98697422|366.66667423551|0.467|0.2|0.15715|15|6|0.0030051403508772|0.057147035087719|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2024-05-19 07:35:57|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.54269446678042|5|0.060064823253549||0|0|0|0.35|-0.24143|17|-0.2414260097398|17|39.68|0.29227|0.39816|0.44429456485281|0.65595589004499|18784.139637591|11080.340011047|77.777778513638|0.735|0.441|0.32299|34|19|0.0029206282335551|0.093919401330377|6.8550000190735|2021-10-17|-0.40596|2020-03-22|0.84211|2018-05-20
2024-05-19 07:35:58|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|11.921379281602|16|1.0920403157598|0.2313|1|1|0.23128|14.8|0.13976|47|0.1397557325597|47|29.45|0.15427|0.25747|0.52962856165533|0.6619108757416|444.09360523697|511.49893487477|1973.3333587647|0.545|0.455|0.38556|11|6|0.012597109144543|0.11737377581121|15.595000267029|2024-05-19|-0.23009|2020-03-22|0.40299|2020-11-08
2024-05-19 07:35:59|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.4546300919348|35|0.096391359231725|0.0605|-1|1|0.06048|1.165|0.10299|45|0.10298690479179|45|28.64|-0.17862|1.3977|1.9620982256993|2.6368199487127|4121.4147007104|11673.195640641|2329.9998889863|0.52|0.4|0.38654|25|6|0.038875973333333|0.16783592|1.7150000333786|2023-04-16|-0.51429|2014-06-08|17.2|2011-09-25
2024-05-19 07:35:59|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.4505035876546|22|0.16222281752569|0.1392|-1|1|0.13924|1.02|-0.28103|20|-0.28102868982986|20|29.5|-0.02242|0.116|0.31738777071053|0.31738777071053|184.98841591635|184.98841591635|80.443665281591|0.5|0.5|0.4478|6|2|0.0053289898989899|0.15174015151515|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2024-05-19 07:36:01|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
2024-05-19 07:36:02|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.9664855487231|24|0.44782360974536|0.2779|1|1|0.27788|6.99|-0.10951|17|-0.10950947738239|17|43.2|0.21046|0.2662|0.046191647665427|-0.10950947738239|107.02710261|89.049|201.18928624023|0.4|0.2|0.23831|5|2|0.0049610878661088|0.087537154811715|8.4799995422363|2021-09-26|-0.47568|2020-03-22|0.18557|2021-03-21
2024-05-19 07:36:02|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.1533826392642|23|0.10303911229798|0.5722|1|1|0.57219|1.47|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09216|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|612.50002561138|0.56|0.32|0.38962|25|11|0.0071860497237569|0.11781932320442|1.5049999952316|2024-05-19|-0.22727|2012-05-20|0.57895|2016-04-03
2024-05-19 07:36:03|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|27.070880306739|23|2.0134025239298|0.4439|1|2|0.38582|31.86|-0.07782|29|0.19831465381728|43|42.64|0.23355|0.3737|0.15044187957414|0.29229147309306|220.37124957199|248.5292694458|1403.5242677556|0.636|0.364|0.30301|11|5|0.0076987576374745|0.096339633401222|33.540000915527|2024-04-14|-0.42324|2020-03-22|0.46616|2020-11-15
2024-05-19 07:36:04|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|0.13412852226527|2|0.027373826706305|0.1027|1|2|0|0.22|-0.4186|20|-0.41860463397017|20|30.74|0.32254|1.92061|3.464346869924|4.5560572653765|5486.4452999589|3640.1395566386|200.00000000001|0.522|0.391|0.37435|23|7|0.012606497175141|0.1375206779661|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2024-05-19 07:36:06|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-1.1540665762158|30|0.082605525405251||0|0|-0.02273|0.9|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|26.62721732798|0.625|0.5|0.44626|8|3|-0.0012044827586207|0.12095594827586|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2024-05-19 07:36:06|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|-2.9435675724538|5|0.1355702812729|-0.0199|-1|1|-0.01992|2.56|-0.16333|18|-0.16333333651225|18|49.59|0.21042|0.28221|0.40452332667259|0.57389668649395|886.7803981|701.211023703|215.12603526751|0.636|0.409|0.162|22|10|0.0018193789954338|0.059298840182648|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2024-05-19 07:36:07|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.9341797771453|24|0.15687914659203||0|0|0.14589|2.16|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|981.8182261522|0.431|0.275|0.25883|51|11|0.0052766953713671|0.09796987621098|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2024-05-19 07:36:08|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|-0.14367707847243|5|0.031225693196674||0|0|0.15873|0.053|-0.6828|4|-0.68279774818838|4|36.88|0.48522|0.65865|0.049770569727904|0.17857983883057|17.764516804958|65.64906711219|40.769231783214|0.688|0.313|0.45575|16|8|0.015843215488215|0.14733833333333|4.3299999237061|2021-09-19|-0.71364|2024-04-21|6.25|2015-03-15
2024-05-19 07:36:09|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-6.3339325557701|12|0.32543153379359|0.1215|-1|1|0.12151|5.35|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|351.97368235304|0.714|0.5|0.17702|14|8|0.003195634057971|0.061337065217391|10.498488426208|2021-05-23|-0.23249|2020-03-22|0.3062|2019-10-13
2024-05-19 07:36:11|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|12.743415698181|43|1.0080963732931|0.4189|1|2|0.37524|14.33|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1077.4435685201|0.513|0.385|0.18475|39|12|0.0038510214007782|0.058276595330739|16.299999237061|2021-11-21|-0.29072|2020-03-22|0.29412|2009-08-23
2024-05-19 07:36:12|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|1.8292103685479|22|0.088292263572357|-0.0425|1|1|-0.04245|2.03|-0.20113|12|-0.10406093397875|11|57.11|0.07138|0.14052|0.21478368400269|0.31876287734633|170.50020083158|213.42671627622|304.34782375576|0.556|0.444|0.14663|9|4|0.002634785046729|0.048715514018692|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2024-05-19 07:36:13|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.5059654987172|23|0.10389921024158|0.0747|1|2|0.03205|1.61|0.07202|85|0.072017357758043|85|36.08|-0.02648|0.05782|-0.020930025148407|-0.06690643989559|77.45920192721|78.287384280518|85.775175087456|0.385|0.231|0.25731|13|4|0.0018103462321792|0.083247107942974|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2024-05-19 07:36:14|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.7695555264307|14|0.12756147982731||0|0|-0.20925|1.795|-0.22647|23|-0.22647057627312|23|35.14|-0.0062|0.12501|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|392.77899490523|0.414|0.276|0.26965|29|7|0.0040139050387597|0.086801899224806|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2024-05-19 07:36:15|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-10.25596887269|3|0.64198964966128|0.0557|-1|1|0.05575|8.3|0.50758|62|0.50758138141267|62|32.06|0.05952|0.15823|0.047646309722496|0.11626892185047|119.07278707984|174.60766928329|535.48389974668|0.563|0.375|0.19116|16|7|0.0045636310679612|0.068901048543689|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2024-05-19 07:36:17|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-5.3249332580369|7|0.23997774632113|0.0504|-1|1|0.05042|4.52|-0.08987|35|-0.089866116343707|35|30.93|0.00164|0.09882|0.1271233579403|0.35172509462955|118.82914565723|614.45181737593|438.834961794|0.475|0.275|0.23368|40|14|0.0033635880933226|0.073251536604988|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2024-05-19 07:36:18|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|10.318229303378|47|0.96869489547615|1.073|1|2|0.79762|10.57|-0.568|19|-0.3578767291062|23|30.31|0.36207|0.53192|0.47371699849726|1.1828414838888|120.38887910016|550.82501584289|1148.9129894651|0.615|0.308|0.35198|13|6|0.010783659090909|0.11902895454545|15|2021-09-05|-0.64516|2016-02-28|0.43007|2020-02-09
2024-05-19 07:36:18|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
2024-05-19 07:36:19|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-6.8894821393877|12|0.44456026880593|-0.0133|-1|1|-0.01331|6.09|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.2801|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|487.83417392968|0.625|0.375|0.27981|8|5|0.006021432748538|0.079036871345029|9.3699998855591|2022-04-24|-0.18615|2018-09-02|0.18361|2021-12-19
2024-05-19 07:36:20|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-2.323060276196|27|0.16570544672405||0|0|0.10488|1.835|-0.09292|58|-0.092920371253601|58|29.68|-0.01742|0.21313|0.19568419325237|0.35024091375741|87.696303809568|327.05758035201|1139.7515874596|0.706|0.471|0.31098|34|16|0.0062108212560386|0.10822819323671|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2024-05-19 07:36:22|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-5.4818853347121|27|0.26729516879117|0.0983|-1|1|0.09827|4.68|-0.16559|9|-0.16559481796051|9|32.88|0.01229|0.07082|-0.017669878563788|0.08270843842157|23.525696306924|154.25793372911|1101.1763993102|0.75|0.375|0.23494|32|22|0.00372073283859|0.077670797773655|7.125002861023|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2024-05-19 07:36:23|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|1.1232621555453|24|0.069924387092607|-0.0787|1|1|-0.07865|1.23|0.05319|29|-0.19886365098771|15|31.27|-0.03277|0.00304|-0.018502571724134|-0.061230656377104|82.222986914218|71.753272775907|61.224488827141|0.533|0.333|0.11382|15|8|-0.00044426829268293|0.043360162601626|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2024-05-19 07:36:23|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|-9.010980331944|14|0.44532671373639||0|0|0.01691|7.56|0.36721|82|0.36721493214972|82|42.59|0.18383|0.24686|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4199.9998013178|0.688|0.438|0.22498|32|15|0.0042857412790698|0.069298379360465|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2024-05-19 07:36:24|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|17.642209568239|13|1.0558330204259|-0.0465|1|2|-0.15578|17.83|0.37724|58|0.37723579442039|58|38.48|0.04576|0.18513|0.22667324764397|0.32286322421863|674.08517588207|642.64612610928|2377.3333231608|0.556|0.37|0.18772|27|9|0.0042695908658421|0.064257164605138|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2024-05-19 07:36:25|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.4668857259307|13|0.11062857848913||0|0|0.17037|1.12|-0.24157|23|-0.24157300812324|23|27.8|-0.05501|0.01684|-0.070931969383458|-0.18785416802731|48.887428928756|42.877070834464|51.396870380144|0.7|0.4|0.32829|10|5|0.00016275862068965|0.10509572413793|2.6782920360565|2019-06-30|-0.18343|2021-04-25|0.29932|2020-09-20
2024-05-19 07:36:27|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-4.5269794328517|12|0.2506543639729|0.0286|-1|1|0.02864|4.07|0.52648|82|0.52647949209462|82|36.36|-0.00421|0.05159|0.0083506896696637|0.075266556122604|83.922847325478|141.53501620495|148.37769326942|0.643|0.5|0.21395|14|5|0.0021956923076923|0.072075173076923|4.9400000572205|2024-02-04|-0.31023|2020-03-15|0.27626|2023-02-26
2024-05-19 07:36:28|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.62498170838692|4|0.07824451090675||0|0|0.05882|0.4|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|29.629629547867|0.429|0.429|0.45551|14|1|0.002474964028777|0.13492465227818|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2024-05-19 07:36:29|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|4.2333753783801|11|0.33193032834983||0|0|-0.08637|4.76|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|6800.0002980235|0.483|0.345|0.3779|29|5|0.017806730245232|0.11866841961853|5.5500001907349|2024-04-07|-0.45|2010-10-31|3.8|2014-09-14
2024-05-19 07:36:29|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|14.937252213961|43|0.89405139160737|0.141|1|1|0.14099|17.48|-0.01092|91|-0.010921491575313|91|23.24|-0.13388|0.25616|0.31100486375435|0.45362354233531|641.63842146425|6278.5441892107|1028.2352383492|0.408|0.324|0.30529|71|11|0.020819284869976|0.1106628250591|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2024-05-19 07:36:31|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|2.9585337954077|10|0.59048874122192||0|0|0.58944|5.42|0.05005|36|0.019387711906672|18|32.89|3.03672|3.64603|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|2007.4073558972|0.444|0.222|0.39315|9|3|0.016895213114754|0.14319472131148|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2024-05-19 07:36:32|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|2.018769473241|5|0.15652901362506|0.028|1|2|0|2.47|0.09524|27|-0.17270799005871|22|49.22|-0.01307|0.19662|0.13450948587742|0.12193562127057|173.57497325491|129.46966023478|129.31937548561|0.667|0.444|0.23567|9|3|0.0018389932885906|0.076156912751678|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2024-05-19 07:36:33|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
2024-05-19 07:36:34|WEEKLY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|1.4881872703885|9|0.16260237553763|0.0825|1|2|-0.00265|1.88|-0.51759|7|0.075675666967909|14|9.59|-0.05042|0.19621|0.20474577947178|0.22700088622462|14689.276778966|40049.882475631|18800.000372534|0.882|0.816|0.11249|76|7|0.023480583446404|0.12556108548168|2.0550000667572|2024-04-14|-0.35714|2015-04-12|9.25641|2012-01-08
2024-05-19 07:36:35|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-11.925058870901|1|0.65585296332472||1|0|0|9.25|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|4021.7390574782|0.6|0.45|0.19947|20|8|0.0070809319526627|0.065802973372781|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2024-05-19 07:36:35|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
2024-05-19 07:36:38|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.250714172957|16|0.34780177985997|-0.1633|1|1|-0.16329|3.305|0.24762|84|-0.17061610374771|9|28.12|0.14083|0.22283|0.28985667775103|0.39096252068221|54964.829659123|56859.845426593|603.10222610305|0.548|0.397|0.16626|73|23|0.0029580077369439|0.059963235009671|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2024-05-19 07:36:39|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.089656301760244|5|0.018593520083102|0.1798|1|2|0|0.13|0.86735|144|2.0888313361163|60|48.11|0.45392|0.84959|0.8112114343692|0.78941676775479|508.35523920103|151.35267|76.470584626017|0.444|0.222|0.6232|9|3|0.0083498398169336|0.17674423340961|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2024-05-19 07:36:40|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|-2.0941384667915|2|0.21387949369888|-0.0243|-1|1|-0.02431|1.475|-0.25389|40|-0.25388596043746|40|44.7|0.11526|0.17778|0.18535416104094|0.16244210026906|241.87097353762|163.06946399271|79.30107594074|0.7|0.5|0.29983|10|7|0.0017893526785714|0.091523214285714|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2024-05-19 07:36:41|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.3378132151462|28|0.16755081590275|0.1859|1|1|0.18593|2.36|0.33221|140|-0.11572696727878|11|45.43|-0.01267|0.03455|0.061588262717881|0.077416553548605|185.36372954966|168.38380607182|201.70940014189|0.457|0.286|0.18063|35|13|0.0013289301175015|0.0621095423624|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2024-05-19 07:36:41|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
2024-05-19 07:36:43|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1070088448466|19|0.057134118519263|-0.0119|1|1|-0.01186|1.25|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00675|0.0055147039014151|-0.058823553675821|100.6921423|94.118|92.936800997068|0.667|0.333|0.17707|3|3|0.00014176795580111|0.053774419889503|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2024-05-19 07:36:44|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.2126298280699|114|0.086788941387632||0|0|0.66897|0.96|0.497|82|0.49700378683225|82|28.25|0.04504|0.18476|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|78.688520986013|0.5|0.417|0.15269|24|3|0.0021551706700379|0.072771428571429|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2024-05-19 07:36:45|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|3.1855411317848|23|0.20827823611147||0|0|0.03514|3.24|-0.23715|10|-0.14453120852704|12|30.07|-0.07032|0.01187|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|114.89362007931|0.533|0.333|0.26989|15|6|0.0036153488372093|0.089568308668076|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2024-05-19 07:36:46|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-0.75006878447407|36|0.11944171425169||0|0|0.60976|0.4|0.88938|84|2.1884934000657|49|26.73|0.21506|0.42784|0.38851074654704|0.37607326513486|1026.8315628243|314.9539572143|105.26316078416|0.455|0.273|0.22401|22|5|0.0043878972712681|0.090788699839486|21.950000762939|2021-09-12|-0.30769|2018-12-23|0.65799|2019-05-26
2024-05-19 07:36:46|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|2.7078494419684|14|0.12540402761217|0.031|1|1|0.03103|2.99|-0.09434|46|-0.080199845337939|17|40.92|-0.02754|0.01406|-0.024089889897815|-0.012426428625175|80.660431404896|92.077972394866|157.70042014358|0.538|0.308|0.12544|13|6|0.0011921467889908|0.038108311926605|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2024-05-19 07:36:48|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-22.063336870822|1|1.457779096813||1|0|0|17.25|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21984|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|1127.4510014749|0.6|0.5|0.2891|10|5|0.009409721448468|0.091008384401114|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2024-05-19 07:36:49|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.36631358671446|38|0.035395474870141|1.1452|1|2|0.95833|0.47|0.2237|37|0.22370342373461|37|30.27|-0.05709|0.09713|0.085148089012258|0.17302805272325|50.706062220969|207.66527995476|27.136258696273|0.533|0.356|0.41512|45|16|0.0057401501072194|0.12991110078628|2.5999999046326|2004-01-11|-0.83065|2013-11-03|0.73269|1997-09-07
2024-05-19 07:36:50|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.4422479421544|3|0.057415982108907|-0.0816|-1|1|-0.08163|0.265|-0.02114|11|-0.02114075774813|11|22.63|0.17511|0.54771|0.60611570676807|0.89387897016667|41.55862069764|168.77776588239|105.99999427796|0.556|0.407|0.50126|27|10|0.011193931484502|0.16052489396411|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2024-05-19 07:36:51|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
2024-05-19 07:36:52|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|1.075947085733|39|0.12134507770777|0.9399|1|2|0.70833|1.23|-0.12503|17|-0.1250310476097|17|50.29|0.25775|0.34571|0.0119289291167|-0.1250310476097|100.52442833|87.497|97.61904987168|0.286|0.143|0.297|7|1|0.0034078974358974|0.09279341025641|6.2699999809265|2019-05-05|-0.58235|2023-03-12|0.48454|2023-08-27
2024-05-19 07:36:53|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.78744317144592|23|0.019185609120663|0.0269|1|2|0|0.84|0.37555|72|0.37554591608748|72|57.89|0.13326|0.22134|0.10810875910487|0.10810875910487|115.00723831526|115.00723831526|24.925816091967|0.444|0.444|0.20587|9|2|-0.0012548987108656|0.07071255985267|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.22628|2023-12-17
2024-05-19 07:36:54|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-2.5035176145082|2|0.19200586832383|0.0079|-1|1|0.00787|1.89|0.12034|21|0.12034032758568|21|33.14|0.05233|0.17745|0.1253815526873|0.19638623697709|122.77241320425|179.87635746285|67.741935897361|0.714|0.5|0.3526|14|8|0.0026927956989247|0.10038896774194|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2024-05-19 07:36:55|WEEKLY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.9314597332411|11|0.15094873414757|0.0643|1|1|0.06431|3.31|-0.01303|33|0.24727275154807|102|41.08|-0.05209|0.00597|0.009022862269938|0.064350066033605|96.162298290346|117.81735917344|170.61854871911|0.538|0.308|0.15677|13|6|0.0015167279411765|0.047532261029412|4.1399998664856|2022-05-01|-0.27203|2020-03-22|0.16605|2020-06-21
2024-05-19 07:36:56|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
2024-05-19 07:36:57|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.84286341118068|29|0.065829407723834|-0.065|1|2|-0.07568|0.855|-0.18478|7|-0.18478262348414|7|40.61|0.31445|0.40897|-0.030434463179685|-0.0076446787212497|43.996636556624|60.310971520727|41.932319993976|0.478|0.391|0.23925|23|8|0.0062998336798337|0.086642515592516|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2024-05-19 07:36:59|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|1.037225508741|11|0.082582347377701|0.06|1|2|0.01646|1.235|-0.33516|9|0.12485560777653|3|41.04|0.04207|0.13116|0.1827915846015|0.26688464496713|430.71480414698|459.35109862582|238.416988106|0.556|0.37|0.20991|27|9|0.0024205098389982|0.071242853309481|2.1119999885559|2005-12-25|-0.5|2010-04-04|0.37288|2010-05-23
2024-05-19 07:37:00|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.5369431095156|17|0.19674320570358|-0.1674|1|1|-0.16744|1.79|0.05322|21|0.053221305538758|21|21.09|-0.14368|-0.08467|-0.05270202736966|-0.02729470281643|57.591951913699|89.117259115954|66.296293712611|0.545|0.273|0.34979|11|5|0.0015160080645161|0.11349084677419|5.75|2020-08-30|-0.25366|2023-02-26|0.3557|2022-07-31
2024-05-19 07:37:00|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|1.4358826147679|9|0.10356420611854|-0.098|1|1|-0.09798|1.565|-0.27574|11|-0.068068540427464|14|42.45|0.06584|0.13438|0.12369468916361|0.26243926656339|68.478866249989|231.87713835458|78.054861241584|0.586|0.414|0.23756|29|13|0.0011341969330105|0.076184971751412|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2024-05-19 07:37:01|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.55917452258838|24|0.025531114023002|-0.008|1|1|-0.008|0.62|0.11348|27|-0.18023259118158|17|57.78|0.03996|0.0662|0.010067225479677|0.021307682407494|97.450712808112|99.988679073485|69.66292300379|0.778|0.444|0.12733|9|8|-0.000322394106814|0.042505488029466|1.625|2020-01-19|-0.16818|2020-03-29|0.08295|2020-11-15
2024-05-19 07:37:02|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
2024-05-19 07:37:04|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|-1.750420953572|1|0.1026403194468||1|0|0|1.4|-0.16667|23|-0.16666665484035|23|39.08|-0.02797|0.0553|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|127.31462490048|0.583|0.417|0.23683|12|6|0.0020684434968017|0.078792324093817|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2024-05-19 07:37:05|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.7370385247723|84|0.060987144104113|0.3262|1|2|0.2684|2.93|||-0.16666665484035|23|96|-0.1|-0.05206|0|0|100|100|139.52381903893|0|0|0.13608|1|0|0.0021274301675978|0.040380223463687|2.9700000286102|2024-05-19|-0.06019|2021-06-27|0.08962|2022-10-16
2024-05-19 07:37:05|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|3.1831541794521|15|0.14554052351145|0.0562|1|1|0.05621|3.57|-0.1082|18|-0.14804468790075|11|32.7|-0.06269|-0.01716|-0.071645763543911|-0.067804049967123|39.007146395001|55.451504683772|123.10344192559|0.522|0.348|0.14178|23|12|0.00073422976501305|0.044718394255875|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2024-05-19 07:37:06|WEEKLY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-9.8221911142625|33|0.90818206573088|0.6007|-1|2|0.59564|7.97|-0.03838|33|-0.038381371759886|33|39.75|-0.05187|0.04328|-0.038381371759886|-0.038381371759886|96.162|96.162|25.221518018921|0.25|0.25|0.20876|4|0|-0.0047101047120419|0.075658010471204|33.419998168945|2022-04-24|-0.49448|2024-02-18|0.14227|2023-05-07
2024-05-19 07:37:07|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.14318404614706|12|0.018090306690928|0.6627|1|2|0.44444|0.195|-0.2|22|-0.19999901493781|22|45.68|0.16758|0.30394|0.17488098230353|0.35469434822952|76.925545655264|294.09268243206|16.115701380148|0.632|0.368|0.43503|19|8|0.0052923435722412|0.13465664391354|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2024-05-19 07:37:09|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.2152609157404|19|0.065202093676284|-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|0.0013287962962963|0.06366468013468|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2024-05-19 07:37:10|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|5.6696251126719|27|0.60608606590718|0.5003|1|2|0.37879|6.37|-0.21516|9|-0.21516333233932|9|33.96|0.08807|0.19933|0.12662105673524|0.22705449769295|114.55853040788|366.15250329053|85.941712513134|0.64|0.48|0.35302|25|10|0.00329856|0.10225500571429|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2024-05-19 07:37:11|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.0868082957238|49|0.067140593988178||0|0|0.54248|1.18|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|121.90082168821|0.652|0.391|0.26643|23|11|0.0027241633466135|0.090881075697211|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2024-05-19 07:37:12|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|0.16618509788701|35|0.015854968960455||0|0|0.29412|0.22|-0.28358|1|-0.28358212341097|1|43.43|0.24305|0.42182|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|25.88235207495|0.595|0.378|0.39394|37|14|0.0043000304692261|0.12587569774528|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2024-05-19 07:37:13|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.42657339818692|92|0.051972018174575|0.7849|-1|1|0.78486|0.27|-0.14266|2|-0.14266302986603|2|36|0.43535|0.60731|-0.26596542354652|-0.28627523725888|28.01003736026|35.234524202803|79.411767026133|0.4|0.3|0.42244|10|3|0.0046611086474501|0.13493294900222|4.4675998687744|2020-02-09|-0.48889|2017-06-18|0.54286|2020-05-10
2024-05-19 07:37:15|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.30753768458111|41|0.038659158472884||0|0|0.66187|0.235|-0.35417|13|-0.24919933601455|8|14.29|0.00483|0.14371|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|51.53508756164|0.441|0.288|0.15884|118|20|0.0059053765932793|0.075736297798378|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2024-05-19 07:37:16|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.072370137007109|57|0.0087900456392346|0.6973|-1|1|0.69731|0.044|0.53965|77|-0.10236190128278|43|38.55|0.1742|0.24512|0.35517323339379|0.49987966331957|2609.277348844|1491.0136150397|10.731707352531|0.727|0.409|0.33078|22|12|0.0031066924778761|0.10874319690265|1.2946690320969|2019-08-18|-0.70833|2008-10-26|1|2009-01-11
2024-05-19 07:37:17|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.15883292922424|20|0.022424241143506|0.6016|1|2|0.375|0.22|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|137.50000232831|0.4|0.2|0.2843|25|7|0.0024597320656871|0.097453742437338|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2024-05-19 07:37:18|WEEKLY|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|20.654789318055|4|3.2435631664365|0.1182|1|2|0.01458|24.35|0.85307|64|-0.21737665288212|13|32.71|2.9937|3.88212|1.0306898697192|1.1195012766015|501.26138624549|270.50321156|1018.8284231245|0.429|0.286|0.62487|7|1|0.14834978448276|0.19016262931034|31|2024-01-07|-0.56383|2022-07-17|32.20611|2023-05-21
2024-05-19 07:37:19|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.17231927485452|161|0.018273091717516|0.9347|-1|1|0.93472|0.11|0.50446|53|0.50446422821937|53|35.77|-0.02002|0.08257|0.063323739203158|0.14370022861209|65.408072715518|207.62022386073|13.253012242866|0.667|0.467|0.32897|30|16|0.0011875587996756|0.10864209245742|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2024-05-19 07:37:21|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.64305526434759|8|0.041738037499024|0.0539|1|2|0.02113|0.725|0.00699|71|-0.1966292300379|13|43.9|0.20997|0.33825|0.28121383084819|0.43580110421922|168.59783700768|148.05922969296|4.647138206794|0.81|0.476|0.3497|21|15|9.8600645855768E-6|0.1117573196986|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2024-05-19 07:37:21|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
2024-05-19 07:37:22|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.3449057400095|55|0.20107125039317||0|0|0.8625|1.49|0.59863|108|1.5085910568456|50|28.36|0.1103|0.26966|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|354.76191810875|0.56|0.4|0.28235|25|7|0.0057030930537353|0.10289871559633|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2024-05-19 07:37:23|WEEKLY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.52574100692603|25|0.075557756603306|0.2857|1|1|0.28571|0.63|0.45856|56|-0.20112286704643|24|38|0.15647|0.20759|0.20856658081318|0.39992192041385|401.7456996718|488.74699118881|92.647057147793|0.895|0.421|0.31714|19|16|0.0041602278820375|0.094387399463807|3.9122049808502|2019-09-08|-0.32456|2020-03-22|2.36416|2019-08-11
2024-05-19 07:37:24|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|-5.1114420802714|35|0.20019536662609||0|0|-0.00216|4.64|-0.00605|50|-0.0060511903681552|50|37.1|0.11692|0.18941|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|644.44440029286|0.475|0.325|0.14835|40|9|0.0023927272727273|0.053105210803689|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2024-05-19 07:37:26|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.31608222624858|14|0.035242983111656||0|0|0.25862|0.215|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01274|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|86.000001430512|0.654|0.462|0.37371|26|15|0.0041017368421053|0.11690123684211|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2024-05-19 07:37:27|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
2024-05-19 07:37:28|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.53048336499932|10|0.031145009380586|-0.023|-1|1|-0.02299|0.445|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|1.3129166803131|0.612|0.447|0.20107|85|24|0.0037732282202031|0.095703420630679|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2024-05-19 07:37:29|WEEKLY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.075306698260585|5|0.012435565873278|0.2128|-1|1|0.21277|0.037|0.05783|6|0.057830249021434|6|50.33|0.82111|1.10385|1.3815955816241|2.0289150890318|574.9094484|528.915|3.2173914125153|0.5|0.333|0.54857|6|3|-0.0018502941176471|0.16274421568627|3.7999999523163|2020-08-30|-0.31667|2021-10-31|0.76667|2024-03-10
2024-05-19 07:37:29|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
2024-05-19 07:37:31|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
2024-05-19 07:37:32|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
2024-05-19 07:37:33|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
2024-05-19 07:37:34|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|138.41607128718|14|10.079110850562|-0.0449|1|1|-0.04492|145.66|-0.30921|17|-0.018618358393356|37|33.2|-0.1798|-0.11158|-0.18549400075683|-0.12363546716833|52.291936956577|75.6987463|104.60323422773|0.6|0.4|0.26801|5|3|0.0025315083798883|0.10332731843575|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2024-05-19 07:37:34|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|12.624409327746|3|1.27167740767|0.0933|1|2|-0.01231|16.05|-0.045|12|-0.044999294362634|12|34|0.21594|0.39123|0.50212008627533|0.50212008627533|244.55062147282|244.55062147282|59.246951445762|0.455|0.455|0.3712|11|1|0.0032014361702128|0.12461007978723|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2024-05-19 07:37:36|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|-21.857556158367|55|1.0450846411406|||0|0.22792|20.46|||-0.044999294362634|12|0|0|0|0|0|100|100|77.207543714991|0|0|0|0|0|-0.0042287037037037|0.054402222222222|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.06979|2024-05-12
2024-05-19 07:37:37|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|-14.85296525306|31|1.9963962207277|0.372|-1|1|0.37201|10.5|-0.19936|15|-0.19936370015772|15|50.5|0.24342|0.32351|-0.19936370015772|-0.19936370015772|80.064|80.064|8.0800309708218|0.5|0.5|0.50661|2|1|-0.012223969465649|0.17154061068702|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2024-05-19 07:37:37|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|61.396618328189|54|7.3367269960724|3.3855|1|2|2.83496|82.49|-0.20674|15|-0.20674078331282|15|21.6|-0.12649|-0.04659|-0.21481677588282|-0.21481677588282|61.64502786|61.64502786|135.2295046947|0.4|0.4|0.39914|5|1|0.0064010559006211|0.14077310559006|116.08999633789|2021-11-14|-0.27451|2022-12-11|0.29169|2024-02-18
2024-05-19 07:37:38|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|18.697893986801|25|1.6709297917866|0.0925|1|2|-0.1849|20.41|||-0.20674078331282|15|136|0.66542|0.75037|0|0|100|100|27.271513690707|0|0|0.23397|1|0|-0.0047636875|0.1302711875|90|2021-05-30|-0.22986|2022-04-03|0.36458|2023-12-03
2024-05-19 07:37:38|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|29.427200383072|66|3.8059329767609|1.6463|1|2|1.58207|40.9|||-0.20674078331282|15|61|0.29032|0.30756|0|0|100|100|183.24373694039|0|0|0.3671|1|0|0.0093535714285714|0.14910825396825|42.259998321533|2024-05-19|-0.21953|2022-11-06|0.27545|2023-06-04
2024-05-19 07:37:40|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|23.590457249443|15|2.8677827677847|0.0161|1|1|0.01608|32.23|-0.44513|22|-0.44513048894448|22|27.4|-0.50691|-0.15394|-0.40467717033815|-0.40467717033815|35.27752486|35.27752486|69.837483156232|0.4|0.4|0.44632|5|1|0.0031856953642384|0.15644801324503|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2024-05-19 07:37:41|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|170.11035092642|12|32.713697900923|0.1426|1|2|0.00889|207.6|-0.64946|6|0.67157985516724|50|30|0.10866|0.21145|-0.064861374179925|0.22743741477204|45.897320359503|130.93318982|60.701756170619|0.6|0.4|0.45083|5|2|0.004897950310559|0.17893962732919|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2024-05-19 07:37:41|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|-43.742288122366|5|3.8140959772104||0|0|0.06933|32.89|-0.08017|23|-0.080166532096479|23|27|-0.18044|-0.13364|-0.24253648597074|-0.22739362206749|31.91585108735|44.823744908712|47.187949540474|0.667|0.5|0.41911|6|4|8.3554216867471E-5|0.14245542168675|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2024-05-19 07:37:42|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|14.733512105285|24|1.9113434173691|0.857|1|2|0.7127|20.09|-0.19233|13|-0.19233249302424|13|41|0.03424|0.13337|-0.19233249302424|-0.19233249302424|80.767|80.767|57.155047739605|0.333|0.333|0.30932|3|0|0.00071835616438356|0.13565123287671|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2024-05-19 07:37:43|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|-70.632912495364|10|5.525373321363||0|0|-0.05316|56.26|0.13226|40|0.13225938582889|40|63|0.361|0.39474|0.13225938582889|0.13225938582889|113.226|113.226|48.921737670898|0.5|0.5|0.51964|2|1|0.0020220740740741|0.16074244444444|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2024-05-19 07:37:44|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|-105.7703162233|9|17.199170606731|||0|-0.3487|62.04|||0.13225938582889|40|0|0|0|0|0|100|100|134.86956720767|0|0|0|0|0|0.042125|0.181535|74.900001525879|2024-03-31|-0.11123|2024-04-14|0.15919|2024-05-19
2024-05-19 07:37:45|WEEKLY|11317|1210651|/equities/kaspi-kz-ao?cid=1210651|R1000GROWTH/R1000VALUE|109.14997066543|13|8.2872058177846|0.1853|1|2|0.13675|117.62|-0.0965|2|0.18723924743447|6|6.56|-0.04418|0.13656|0.023475391898181|0.083463371769923|105.08853850846|116.31271556|217.41221083924|0.333|0.222|0.09374|9|0|0.017933661971831|0.027825070422535|142.3551940918|2021-11-14|-0.36637|2022-01-09|0.32739|2022-04-24